{"symbol":"COST","url":"https://intraalpha.com/companies/COST","capturedAt":"2026-10-16T01:00:51.410Z","state":"ready","quote":{"symbol":"COST","last_price":978.06,"prev_close":982,"regular_close":978.01,"change":-3.94,"change_pct":-0.4012,"regular_change":-3.99,"regular_change_pct":-0.4063,"extended_change":0.05,"extended_change_pct":0.0051,"bid":978.1,"ask":981,"bid_size":40,"ask_size":40,"volume":2715716,"vwap":988.32123,"open":998.11,"high":1008.3655,"low":977.24,"close":978.01,"trade_count":122095,"last_trade_at":"2026-10-15T23:23:05.853477348Z","last_quote_at":"2026-10-15T23:56:54.665059619Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:49.627715757-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"COST","fetched_at":"2026-10-16T01:00:50.896642+00:00","name":"Costco Wholesale Corp","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"DISCOUNT STORES","country":"USA","description":"Costco Wholesale Corporation (doing business as Costco Wholesale and also known simply as Costco) is an American multinational corporation which operates a chain of membership-only (needing a membership to shop there) big-box retail stores. As of 2020, Costco was the fifth largest retailer in the world, and the world's largest retailer of choice and prime beef, organic foods, rotisserie chicken, and wine as of 2016.","fiscal_year_end":"August","latest_quarter":"2026-08-31","market_cap":435153011000,"ebitda":14185000000,"pe_ratio":45.97,"peg_ratio":4.434,"book_value":80.77,"dividend_per_share":5.54,"dividend_yield":0.0058,"eps":21.36,"revenue_ttm":303154004000,"gross_profit_ttm":38700999000,"profit_margin":0.0304,"operating_margin_ttm":0.0379,"return_on_assets_ttm":0.0866,"return_on_equity_ttm":0.284,"quarterly_earnings_growth":0.15,"quarterly_revenue_growth":0.111,"analyst_target_price":1060.8,"analyst_number":4,"beta":0.87,"fifty_two_week_high":1094.76,"fifty_two_week_low":840.35,"fifty_day_ma":932.27,"two_hundred_day_ma":964.95,"shares_outstanding":443129000,"forward_pe":40.32,"price_to_sales":1.435,"price_to_book":11.97,"ev_to_revenue":1.326,"ev_to_ebitda":26.92},"optionObservedAt":"2026-10-15T19:45:32.358Z","bars":[{"c":946.5,"h":946.6,"l":941,"n":80,"o":946.6,"t":"2026-10-09T08:00:00Z","v":1920,"vw":943.025118},{"c":946,"h":946,"l":946,"n":2,"o":946,"t":"2026-10-09T08:25:00Z","v":42,"vw":946},{"c":945.02,"h":945.02,"l":945.02,"n":7,"o":945.02,"t":"2026-10-09T08:50:00Z","v":111,"vw":945.02},{"c":946,"h":946,"l":946,"n":3,"o":946,"t":"2026-10-09T09:25:00Z","v":50,"vw":946},{"c":946.21,"h":946.21,"l":946.21,"n":1,"o":946.21,"t":"2026-10-09T10:15:00Z","v":64,"vw":946.21},{"c":947.5,"h":947.5,"l":947.03,"n":10,"o":947.03,"t":"2026-10-09T11:00:00Z","v":202,"vw":947.364837},{"c":947.7354,"h":947.792,"l":947.7354,"n":3,"o":947.792,"t":"2026-10-09T11:15:00Z","v":269,"vw":947.780423},{"c":946,"h":947.33,"l":946,"n":10,"o":947.33,"t":"2026-10-09T11:20:00Z","v":187,"vw":946.591111},{"c":946.01,"h":946.04,"l":946,"n":25,"o":946.04,"t":"2026-10-09T11:35:00Z","v":250,"vw":946.016},{"c":945.96,"h":945.96,"l":945.96,"n":2,"o":945.96,"t":"2026-10-09T11:50:00Z","v":62,"vw":945.96},{"c":946.06,"h":946.06,"l":946.06,"n":3,"o":946.06,"t":"2026-10-09T12:10:00Z","v":74,"vw":946.06},{"c":946.17,"h":946.17,"l":946.17,"n":2,"o":946.17,"t":"2026-10-09T12:20:00Z","v":58,"vw":946.17},{"c":947.5,"h":947.5,"l":947.49,"n":21,"o":947.49,"t":"2026-10-09T12:45:00Z","v":221,"vw":947.497143},{"c":945.95,"h":946.36,"l":945.94,"n":14,"o":946.36,"t":"2026-10-09T12:55:00Z","v":310,"vw":946.104591},{"c":946.23,"h":946.23,"l":946.23,"n":6,"o":946.23,"t":"2026-10-09T13:10:00Z","v":67,"vw":946.23},{"c":946.3,"h":946.3,"l":946.3,"n":6,"o":946.3,"t":"2026-10-09T13:15:00Z","v":83,"vw":946.3},{"c":945.94,"h":946.31,"l":945.94,"n":8,"o":946.31,"t":"2026-10-09T13:20:00Z","v":125,"vw":946.10479},{"c":945.93,"h":945.93,"l":945.93,"n":28,"o":945.93,"t":"2026-10-09T13:25:00Z","v":246,"vw":945.93},{"c":948.235,"h":948.39,"l":944.45,"n":1772,"o":945,"t":"2026-10-09T13:30:00Z","v":36255,"vw":945.770522},{"c":949.9112,"h":951.29,"l":948.69,"n":979,"o":948.69,"t":"2026-10-09T13:35:00Z","v":12571,"vw":950.095946},{"c":949.765,"h":950.15,"l":947.9015,"n":866,"o":949.01,"t":"2026-10-09T13:40:00Z","v":13418,"vw":949.272249},{"c":949.06,"h":950.75,"l":948.66,"n":970,"o":949.82,"t":"2026-10-09T13:45:00Z","v":16753,"vw":949.538803},{"c":946.44,"h":948.95,"l":946.4,"n":906,"o":948.7001,"t":"2026-10-09T13:50:00Z","v":12762,"vw":947.745863},{"c":945.0108,"h":946.6,"l":944.64,"n":893,"o":946.56,"t":"2026-10-09T13:55:00Z","v":68016,"vw":945.330799},{"c":944.1805,"h":945.685,"l":944.1,"n":1320,"o":945,"t":"2026-10-09T14:00:00Z","v":23970,"vw":944.789219},{"c":945.455,"h":945.635,"l":944.555,"n":859,"o":944.64,"t":"2026-10-09T14:05:00Z","v":13513,"vw":945.157032},{"c":945.19,"h":946.22,"l":944.525,"n":1088,"o":945.42,"t":"2026-10-09T14:10:00Z","v":26187,"vw":945.301766},{"c":945.13,"h":946.6499,"l":944.89,"n":1044,"o":945.18,"t":"2026-10-09T14:15:00Z","v":24895,"vw":945.587481},{"c":945.63,"h":946.0201,"l":944.9,"n":869,"o":945.28,"t":"2026-10-09T14:20:00Z","v":14133,"vw":945.390077},{"c":945.4047,"h":946.18,"l":945.15,"n":1804,"o":945.65,"t":"2026-10-09T14:25:00Z","v":14743,"vw":945.714473},{"c":945.65,"h":945.65,"l":945.07,"n":855,"o":945.495,"t":"2026-10-09T14:30:00Z","v":10603,"vw":945.256796},{"c":946.055,"h":946.62,"l":945.28,"n":963,"o":945.5,"t":"2026-10-09T14:35:00Z","v":14299,"vw":945.883344},{"c":946.85,"h":947.36,"l":946.295,"n":860,"o":946.39,"t":"2026-10-09T14:40:00Z","v":9096,"vw":946.782938},{"c":946.35,"h":946.99,"l":946.06,"n":862,"o":946.765,"t":"2026-10-09T14:45:00Z","v":11252,"vw":946.637661},{"c":945.305,"h":946.455,"l":945.18,"n":933,"o":946.35,"t":"2026-10-09T14:50:00Z","v":9948,"vw":945.979753},{"c":945.56,"h":946.1,"l":945.39,"n":984,"o":945.39,"t":"2026-10-09T14:55:00Z","v":13697,"vw":945.665788},{"c":944.44,"h":945.91,"l":944,"n":1235,"o":945.7,"t":"2026-10-09T15:00:00Z","v":17409,"vw":944.627341},{"c":943.97,"h":944.89,"l":943.09,"n":1086,"o":944.435,"t":"2026-10-09T15:05:00Z","v":13901,"vw":944.034292},{"c":944.49,"h":944.96,"l":943.87,"n":1071,"o":943.87,"t":"2026-10-09T15:10:00Z","v":19911,"vw":944.354763},{"c":945.1,"h":945.635,"l":944.72,"n":1017,"o":944.72,"t":"2026-10-09T15:15:00Z","v":11238,"vw":945.089497},{"c":944.855,"h":945.78,"l":944.855,"n":926,"o":945.05,"t":"2026-10-09T15:20:00Z","v":12826,"vw":945.33776},{"c":944.54,"h":944.7999,"l":944.11,"n":1144,"o":944.76,"t":"2026-10-09T15:25:00Z","v":12364,"vw":944.469841},{"c":942.9,"h":944.44,"l":942.9,"n":1285,"o":944.34,"t":"2026-10-09T15:30:00Z","v":21020,"vw":943.760471},{"c":943.59,"h":943.68,"l":942.885,"n":958,"o":942.885,"t":"2026-10-09T15:35:00Z","v":12095,"vw":943.324322},{"c":945.785,"h":946.1,"l":944,"n":1013,"o":944,"t":"2026-10-09T15:40:00Z","v":15874,"vw":945.427701},{"c":944.48,"h":945.77,"l":943.56,"n":648,"o":945.77,"t":"2026-10-09T15:45:00Z","v":5664,"vw":944.313752},{"c":944.29,"h":944.68,"l":944.23,"n":725,"o":944.47,"t":"2026-10-09T15:50:00Z","v":6779,"vw":944.419482},{"c":944.51,"h":944.57,"l":943.62,"n":699,"o":944.29,"t":"2026-10-09T15:55:00Z","v":7806,"vw":944.180304},{"c":944.38,"h":944.86,"l":943.601,"n":735,"o":944.75,"t":"2026-10-09T16:00:00Z","v":8435,"vw":944.334116},{"c":944,"h":944.44,"l":943.83,"n":786,"o":944.39,"t":"2026-10-09T16:05:00Z","v":9041,"vw":944.168774},{"c":944.025,"h":944.14,"l":943.7234,"n":813,"o":944.03,"t":"2026-10-09T16:10:00Z","v":10460,"vw":943.989945},{"c":944.35,"h":944.49,"l":943.72,"n":783,"o":944.025,"t":"2026-10-09T16:15:00Z","v":10180,"vw":944.124289},{"c":944.38,"h":944.88,"l":944.35,"n":702,"o":944.49,"t":"2026-10-09T16:20:00Z","v":8425,"vw":944.619119},{"c":944.06,"h":944.3599,"l":943.6,"n":868,"o":944.26,"t":"2026-10-09T16:25:00Z","v":16107,"vw":943.869564},{"c":943.44,"h":944.07,"l":943.172,"n":764,"o":944.02,"t":"2026-10-09T16:30:00Z","v":12122,"vw":943.55504},{"c":943.105,"h":943.5599,"l":942.75,"n":1014,"o":943.465,"t":"2026-10-09T16:35:00Z","v":14962,"vw":943.201648},{"c":942.57,"h":943.14,"l":942.57,"n":883,"o":943.12,"t":"2026-10-09T16:40:00Z","v":9167,"vw":942.955242},{"c":943.02,"h":943.3399,"l":942.71,"n":750,"o":942.71,"t":"2026-10-09T16:45:00Z","v":10273,"vw":943.054156},{"c":942.69,"h":943.3289,"l":942.53,"n":739,"o":943.17,"t":"2026-10-09T16:50:00Z","v":8020,"vw":942.962428},{"c":942.76,"h":943.12,"l":942.58,"n":821,"o":942.59,"t":"2026-10-09T16:55:00Z","v":11310,"vw":942.938369},{"c":943.27,"h":943.47,"l":942.92,"n":621,"o":942.92,"t":"2026-10-09T17:00:00Z","v":8954,"vw":943.194267},{"c":944.135,"h":944.235,"l":943.18,"n":779,"o":943.18,"t":"2026-10-09T17:05:00Z","v":10377,"vw":943.811029},{"c":944.01,"h":944.37,"l":943.98,"n":618,"o":944.165,"t":"2026-10-09T17:10:00Z","v":8531,"vw":944.202385},{"c":944.63,"h":944.79,"l":944.02,"n":613,"o":944.22,"t":"2026-10-09T17:15:00Z","v":7337,"vw":944.259252},{"c":945.262,"h":945.3,"l":944.575,"n":721,"o":944.575,"t":"2026-10-09T17:20:00Z","v":9426,"vw":944.970523},{"c":945.92,"h":945.97,"l":945.24,"n":635,"o":945.45,"t":"2026-10-09T17:25:00Z","v":6458,"vw":945.652544},{"c":945.65,"h":946.05,"l":945.11,"n":670,"o":945.84,"t":"2026-10-09T17:30:00Z","v":8152,"vw":945.67801},{"c":945.505,"h":945.78,"l":945.2819,"n":587,"o":945.64,"t":"2026-10-09T17:35:00Z","v":8241,"vw":945.544949},{"c":945.72,"h":945.83,"l":945.46,"n":663,"o":945.53,"t":"2026-10-09T17:40:00Z","v":6434,"vw":945.65695},{"c":945.61,"h":945.8825,"l":945.28,"n":476,"o":945.83,"t":"2026-10-09T17:45:00Z","v":8826,"vw":945.586007},{"c":945.485,"h":945.875,"l":945.16,"n":1381,"o":945.76,"t":"2026-10-09T17:50:00Z","v":7820,"vw":945.484899},{"c":945.485,"h":945.76,"l":945.07,"n":607,"o":945.48,"t":"2026-10-09T17:55:00Z","v":10208,"vw":945.456334},{"c":945.29,"h":945.56,"l":944.46,"n":755,"o":945.485,"t":"2026-10-09T18:00:00Z","v":14011,"vw":945.038675},{"c":945.73,"h":945.99,"l":945.1279,"n":571,"o":945.3,"t":"2026-10-09T18:05:00Z","v":7190,"vw":945.450645},{"c":945.81,"h":946.22,"l":945.66,"n":541,"o":946.03,"t":"2026-10-09T18:10:00Z","v":10956,"vw":946.045542},{"c":946.35,"h":946.35,"l":945.68,"n":455,"o":945.81,"t":"2026-10-09T18:15:00Z","v":7341,"vw":945.986587},{"c":946.96,"h":947.25,"l":946.36,"n":818,"o":946.41,"t":"2026-10-09T18:20:00Z","v":14901,"vw":946.91011},{"c":946.835,"h":947.1,"l":946.45,"n":599,"o":946.8751,"t":"2026-10-09T18:25:00Z","v":10793,"vw":946.837135},{"c":946.77,"h":946.98,"l":946.72,"n":557,"o":946.835,"t":"2026-10-09T18:30:00Z","v":9930,"vw":946.854192},{"c":946.95,"h":946.95,"l":946.4,"n":587,"o":946.77,"t":"2026-10-09T18:35:00Z","v":9108,"vw":946.674501},{"c":946.46,"h":947.13,"l":946.46,"n":626,"o":946.79,"t":"2026-10-09T18:40:00Z","v":10970,"vw":946.903884},{"c":945.69,"h":946.7599,"l":945.475,"n":708,"o":946.595,"t":"2026-10-09T18:45:00Z","v":10769,"vw":946.036238},{"c":945.865,"h":946.18,"l":945.68,"n":564,"o":945.76,"t":"2026-10-09T18:50:00Z","v":8067,"vw":945.908188},{"c":945.63,"h":946.105,"l":945.51,"n":600,"o":945.885,"t":"2026-10-09T18:55:00Z","v":10642,"vw":945.783065},{"c":945.94,"h":945.94,"l":945.51,"n":625,"o":945.73,"t":"2026-10-09T19:00:00Z","v":8835,"vw":945.762519},{"c":945.705,"h":945.99,"l":945.44,"n":641,"o":945.82,"t":"2026-10-09T19:05:00Z","v":9208,"vw":945.692278},{"c":945.74,"h":946.04,"l":945.52,"n":606,"o":945.71,"t":"2026-10-09T19:10:00Z","v":10083,"vw":945.782526},{"c":945.75,"h":945.75,"l":945.28,"n":712,"o":945.7,"t":"2026-10-09T19:15:00Z","v":9584,"vw":945.489791},{"c":946.0524,"h":946.145,"l":945.48,"n":886,"o":945.85,"t":"2026-10-09T19:20:00Z","v":15428,"vw":945.899828},{"c":946.56,"h":946.56,"l":945.95,"n":718,"o":946.13,"t":"2026-10-09T19:25:00Z","v":8881,"vw":946.247207},{"c":947.5,"h":947.5,"l":946.17,"n":1039,"o":946.505,"t":"2026-10-09T19:30:00Z","v":16769,"vw":946.775505},{"c":946.75,"h":947.58,"l":946.585,"n":914,"o":947.5,"t":"2026-10-09T19:35:00Z","v":14946,"vw":947.184162},{"c":946.835,"h":947.42,"l":946.69,"n":984,"o":946.86,"t":"2026-10-09T19:40:00Z","v":17605,"vw":947.090509},{"c":946.555,"h":947.44,"l":946.39,"n":930,"o":946.68,"t":"2026-10-09T19:45:00Z","v":13643,"vw":946.901955},{"c":947.415,"h":947.8,"l":946.52,"n":1867,"o":946.67,"t":"2026-10-09T19:50:00Z","v":30439,"vw":947.12364},{"c":946.75,"h":947.73,"l":946.62,"n":3667,"o":947.29,"t":"2026-10-09T19:55:00Z","v":69816,"vw":947.041935},{"c":946,"h":946.92,"l":946,"n":172,"o":946.71,"t":"2026-10-09T20:00:00Z","v":401758,"vw":946.919393},{"c":946.5,"h":946.8,"l":946.5,"n":13,"o":946.8,"t":"2026-10-09T20:20:00Z","v":200,"vw":946.65},{"c":946.42,"h":946.42,"l":945.25,"n":77,"o":946.01,"t":"2026-10-09T20:30:00Z","v":1182,"vw":945.486213},{"c":945.06,"h":945.06,"l":945.06,"n":11,"o":945.06,"t":"2026-10-09T20:35:00Z","v":241,"vw":945.06},{"c":945,"h":945,"l":945,"n":3,"o":945,"t":"2026-10-09T20:40:00Z","v":45,"vw":945},{"c":946,"h":946,"l":946,"n":2,"o":946,"t":"2026-10-09T22:20:00Z","v":50,"vw":946},{"c":947,"h":947,"l":947,"n":1,"o":947,"t":"2026-10-09T23:45:00Z","v":50,"vw":947},{"c":948,"h":948,"l":948,"n":4,"o":948,"t":"2026-10-12T08:05:00Z","v":51,"vw":948},{"c":948.13,"h":948.27,"l":948.13,"n":7,"o":948.27,"t":"2026-10-12T08:50:00Z","v":108,"vw":948.2},{"c":948.88,"h":948.88,"l":948.88,"n":6,"o":948.88,"t":"2026-10-12T10:50:00Z","v":69,"vw":948.88},{"c":949,"h":949.02,"l":949,"n":9,"o":949.02,"t":"2026-10-12T11:35:00Z","v":132,"vw":949.010323},{"c":949,"h":949,"l":949,"n":4,"o":949,"t":"2026-10-12T12:15:00Z","v":60,"vw":949},{"c":950.4,"h":950.4,"l":949.7888,"n":60,"o":949.7888,"t":"2026-10-12T12:45:00Z","v":810,"vw":950.110462},{"c":950.4,"h":950.4,"l":950.4,"n":11,"o":950.4,"t":"2026-10-12T13:15:00Z","v":120,"vw":950.4},{"c":949.15,"h":949.15,"l":949.15,"n":2,"o":949.15,"t":"2026-10-12T13:25:00Z","v":101,"vw":949.15},{"c":951.23,"h":952,"l":949.37,"n":2446,"o":950.54,"t":"2026-10-12T13:30:00Z","v":32816,"vw":950.104863},{"c":947.56,"h":951.7225,"l":947.56,"n":1028,"o":950.84,"t":"2026-10-12T13:35:00Z","v":16832,"vw":949.602694},{"c":948.46,"h":948.95,"l":946.695,"n":730,"o":947.245,"t":"2026-10-12T13:40:00Z","v":8640,"vw":947.704799},{"c":948.08,"h":950.45,"l":947.735,"n":999,"o":947.735,"t":"2026-10-12T13:45:00Z","v":15393,"vw":948.64778},{"c":948.9,"h":949.7327,"l":948.08,"n":532,"o":948.08,"t":"2026-10-12T13:50:00Z","v":7691,"vw":948.89876},{"c":948.6425,"h":949.13,"l":948.11,"n":634,"o":948.39,"t":"2026-10-12T13:55:00Z","v":9080,"vw":948.63923},{"c":949.52,"h":949.85,"l":948.03,"n":932,"o":948.84,"t":"2026-10-12T14:00:00Z","v":13099,"vw":949.108626},{"c":950.3047,"h":950.34,"l":948.84,"n":894,"o":949.635,"t":"2026-10-12T14:05:00Z","v":15169,"vw":949.436318},{"c":950.14,"h":951.21,"l":950.14,"n":1032,"o":950.35,"t":"2026-10-12T14:10:00Z","v":27305,"vw":950.678591},{"c":951.6,"h":952.0555,"l":950.1239,"n":1080,"o":950.41,"t":"2026-10-12T14:15:00Z","v":15946,"vw":950.947466},{"c":953.31,"h":953.4,"l":951.5501,"n":1304,"o":951.64,"t":"2026-10-12T14:20:00Z","v":27729,"vw":952.278394},{"c":952.8025,"h":953.41,"l":952.6201,"n":1055,"o":953.15,"t":"2026-10-12T14:25:00Z","v":11881,"vw":953.084336},{"c":953.83,"h":953.95,"l":952.0955,"n":1184,"o":952.7,"t":"2026-10-12T14:30:00Z","v":13979,"vw":953.104221},{"c":953.32,"h":953.8575,"l":952.79,"n":1194,"o":953.82,"t":"2026-10-12T14:35:00Z","v":13798,"vw":953.325458},{"c":954.845,"h":954.85,"l":952.85,"n":1289,"o":953.31,"t":"2026-10-12T14:40:00Z","v":16987,"vw":953.780141},{"c":955.22,"h":955.59,"l":954.4512,"n":1567,"o":954.7,"t":"2026-10-12T14:45:00Z","v":20224,"vw":955.16351},{"c":954.91,"h":955.315,"l":953.715,"n":1022,"o":955.315,"t":"2026-10-12T14:50:00Z","v":13569,"vw":954.351463},{"c":954.555,"h":954.835,"l":954.39,"n":801,"o":954.665,"t":"2026-10-12T14:55:00Z","v":9743,"vw":954.633307},{"c":955.28,"h":955.33,"l":954.28,"n":997,"o":954.555,"t":"2026-10-12T15:00:00Z","v":13414,"vw":954.741144},{"c":955.515,"h":955.95,"l":955.18,"n":981,"o":955.19,"t":"2026-10-12T15:05:00Z","v":12808,"vw":955.536629},{"c":955.805,"h":956,"l":955.145,"n":1073,"o":955.67,"t":"2026-10-12T15:10:00Z","v":13784,"vw":955.637383},{"c":955.49,"h":955.969,"l":955.015,"n":884,"o":955.755,"t":"2026-10-12T15:15:00Z","v":11670,"vw":955.532461},{"c":955.675,"h":955.77,"l":954.99,"n":893,"o":955.45,"t":"2026-10-12T15:20:00Z","v":11011,"vw":955.391446},{"c":955.3751,"h":955.84,"l":954.91,"n":812,"o":955.645,"t":"2026-10-12T15:25:00Z","v":10451,"vw":955.290087},{"c":955.5,"h":956.13,"l":955.22,"n":1021,"o":955.46,"t":"2026-10-12T15:30:00Z","v":12430,"vw":955.676788},{"c":955.87,"h":955.87,"l":954.9228,"n":766,"o":955.46,"t":"2026-10-12T15:35:00Z","v":8103,"vw":955.251585},{"c":956.065,"h":956.39,"l":955.92,"n":799,"o":955.93,"t":"2026-10-12T15:40:00Z","v":7442,"vw":956.142701},{"c":955.79,"h":956.13,"l":955.41,"n":701,"o":956.03,"t":"2026-10-12T15:45:00Z","v":6775,"vw":955.804995},{"c":955.87,"h":955.87,"l":955.4101,"n":748,"o":955.735,"t":"2026-10-12T15:50:00Z","v":8050,"vw":955.633043},{"c":955.44,"h":956,"l":955.27,"n":664,"o":955.92,"t":"2026-10-12T15:55:00Z","v":6121,"vw":955.659198},{"c":955.63,"h":956.13,"l":955.365,"n":880,"o":955.365,"t":"2026-10-12T16:00:00Z","v":9145,"vw":955.713819},{"c":955.2,"h":955.6,"l":955,"n":657,"o":955.48,"t":"2026-10-12T16:05:00Z","v":5678,"vw":955.348513},{"c":956.08,"h":956.13,"l":955.185,"n":795,"o":955.33,"t":"2026-10-12T16:10:00Z","v":8080,"vw":955.649131},{"c":956.015,"h":956.33,"l":955.845,"n":764,"o":956.1404,"t":"2026-10-12T16:15:00Z","v":6734,"vw":956.12501},{"c":956.14,"h":956.5,"l":955.94,"n":711,"o":956.15,"t":"2026-10-12T16:20:00Z","v":8150,"vw":956.219011},{"c":956.71,"h":956.71,"l":955.94,"n":818,"o":955.98,"t":"2026-10-12T16:25:00Z","v":8671,"vw":956.42267},{"c":957.175,"h":957.39,"l":956.37,"n":958,"o":956.71,"t":"2026-10-12T16:30:00Z","v":14356,"vw":956.883937},{"c":956.8,"h":957.39,"l":956.79,"n":580,"o":957.23,"t":"2026-10-12T16:35:00Z","v":6853,"vw":957.058559},{"c":957.57,"h":957.6,"l":956.88,"n":676,"o":957.05,"t":"2026-10-12T16:40:00Z","v":8113,"vw":957.371846},{"c":958.02,"h":958.28,"l":957.52,"n":1097,"o":957.6082,"t":"2026-10-12T16:45:00Z","v":20590,"vw":957.810955},{"c":958.4,"h":958.41,"l":957.78,"n":736,"o":957.985,"t":"2026-10-12T16:50:00Z","v":11352,"vw":958.123316},{"c":959.46,"h":959.46,"l":958.31,"n":1028,"o":958.45,"t":"2026-10-12T16:55:00Z","v":12743,"vw":958.962193},{"c":958.545,"h":959.55,"l":958.545,"n":672,"o":959.45,"t":"2026-10-12T17:00:00Z","v":6501,"vw":959.316114},{"c":958.37,"h":958.4602,"l":958.1023,"n":640,"o":958.46,"t":"2026-10-12T17:05:00Z","v":6005,"vw":958.292926},{"c":958.56,"h":958.5709,"l":958.17,"n":633,"o":958.24,"t":"2026-10-12T17:10:00Z","v":6303,"vw":958.32204},{"c":959.34,"h":959.6899,"l":958.57,"n":951,"o":958.8225,"t":"2026-10-12T17:15:00Z","v":19903,"vw":959.204604},{"c":959.25,"h":959.49,"l":958.695,"n":930,"o":959.31,"t":"2026-10-12T17:20:00Z","v":24421,"vw":959.124836},{"c":959.3301,"h":959.73,"l":959.085,"n":727,"o":959.25,"t":"2026-10-12T17:25:00Z","v":10614,"vw":959.529886},{"c":959.64,"h":959.8,"l":959.395,"n":749,"o":959.565,"t":"2026-10-12T17:30:00Z","v":9876,"vw":959.619286},{"c":960.02,"h":960.39,"l":959.75,"n":1648,"o":959.75,"t":"2026-10-12T17:35:00Z","v":22454,"vw":960.041776},{"c":960.355,"h":960.6615,"l":960.149,"n":875,"o":960.149,"t":"2026-10-12T17:40:00Z","v":13223,"vw":960.445163},{"c":960.06,"h":960.5,"l":959.69,"n":2002,"o":960.5,"t":"2026-10-12T17:45:00Z","v":12690,"vw":959.962073},{"c":959.84,"h":960.47,"l":959.7401,"n":642,"o":960.06,"t":"2026-10-12T17:50:00Z","v":11011,"vw":960.045444},{"c":960.6,"h":960.74,"l":959.84,"n":862,"o":959.84,"t":"2026-10-12T17:55:00Z","v":14574,"vw":960.421078},{"c":960.535,"h":960.739,"l":959.965,"n":830,"o":960.63,"t":"2026-10-12T18:00:00Z","v":17294,"vw":960.363448},{"c":959.71,"h":960.61,"l":959.55,"n":879,"o":960.56,"t":"2026-10-12T18:05:00Z","v":15439,"vw":959.940663},{"c":959.58,"h":959.99,"l":959.405,"n":613,"o":959.705,"t":"2026-10-12T18:10:00Z","v":8644,"vw":959.651236},{"c":960.01,"h":960.22,"l":958.785,"n":916,"o":959.352,"t":"2026-10-12T18:15:00Z","v":15445,"vw":959.271352},{"c":960.08,"h":960.26,"l":959.82,"n":748,"o":960.01,"t":"2026-10-12T18:20:00Z","v":11878,"vw":960.08212},{"c":960.07,"h":960.25,"l":959.79,"n":643,"o":960.01,"t":"2026-10-12T18:25:00Z","v":9135,"vw":960.102174},{"c":959.3108,"h":960.09,"l":959.31,"n":593,"o":960.07,"t":"2026-10-12T18:30:00Z","v":7774,"vw":959.735525},{"c":959.17,"h":959.38,"l":958.96,"n":682,"o":959.35,"t":"2026-10-12T18:35:00Z","v":10199,"vw":959.187228},{"c":958.98,"h":959.245,"l":958.31,"n":785,"o":959.17,"t":"2026-10-12T18:40:00Z","v":10799,"vw":958.864628},{"c":958.495,"h":959.16,"l":958.3281,"n":618,"o":958.98,"t":"2026-10-12T18:45:00Z","v":8375,"vw":958.86534},{"c":959.17,"h":959.185,"l":958.2006,"n":724,"o":958.32,"t":"2026-10-12T18:50:00Z","v":10893,"vw":958.728324},{"c":958.7,"h":959.35,"l":958.53,"n":761,"o":959.17,"t":"2026-10-12T18:55:00Z","v":11432,"vw":959.033002},{"c":958.76,"h":958.83,"l":958.43,"n":569,"o":958.7,"t":"2026-10-12T19:00:00Z","v":5864,"vw":958.639524},{"c":958.9,"h":958.95,"l":958.59,"n":726,"o":958.8999,"t":"2026-10-12T19:05:00Z","v":10899,"vw":958.799709},{"c":959.61,"h":959.655,"l":958.582,"n":872,"o":958.65,"t":"2026-10-12T19:10:00Z","v":10599,"vw":959.1531},{"c":959.365,"h":959.655,"l":959.02,"n":1061,"o":959.49,"t":"2026-10-12T19:15:00Z","v":13421,"vw":959.286164},{"c":959.21,"h":959.3486,"l":958.76,"n":903,"o":959.29,"t":"2026-10-12T19:20:00Z","v":10803,"vw":959.050139},{"c":958.865,"h":959.21,"l":958.3323,"n":1064,"o":959.2,"t":"2026-10-12T19:25:00Z","v":15881,"vw":958.762769},{"c":958.0325,"h":958.855,"l":957.73,"n":1078,"o":958.67,"t":"2026-10-12T19:30:00Z","v":14566,"vw":958.215952},{"c":957.8,"h":958.63,"l":957.8,"n":1083,"o":957.88,"t":"2026-10-12T19:35:00Z","v":15181,"vw":958.286291},{"c":957.64,"h":958.47,"l":957.64,"n":1239,"o":957.875,"t":"2026-10-12T19:40:00Z","v":16583,"vw":958.118883},{"c":958.8,"h":958.8,"l":957.73,"n":1211,"o":957.9952,"t":"2026-10-12T19:45:00Z","v":23832,"vw":958.202988},{"c":959.17,"h":959.405,"l":958.07,"n":1954,"o":958.85,"t":"2026-10-12T19:50:00Z","v":34931,"vw":958.719921},{"c":959.53,"h":959.58,"l":958.18,"n":4485,"o":959.02,"t":"2026-10-12T19:55:00Z","v":83823,"vw":958.953201},{"c":959.64,"h":959.64,"l":959.38,"n":136,"o":959.51,"t":"2026-10-12T20:00:00Z","v":388092,"vw":959.440104},{"c":959,"h":959.5,"l":959,"n":14,"o":959.5,"t":"2026-10-12T20:05:00Z","v":400,"vw":959.432277},{"c":959.41,"h":959.41,"l":959.4,"n":10,"o":959.4,"t":"2026-10-12T20:45:00Z","v":185,"vw":959.40604},{"c":959.5,"h":959.5,"l":959.5,"n":6,"o":959.5,"t":"2026-10-12T20:50:00Z","v":107,"vw":959.5},{"c":959,"h":959,"l":959,"n":1,"o":959,"t":"2026-10-12T21:45:00Z","v":50,"vw":959},{"c":959,"h":959,"l":959,"n":12,"o":959,"t":"2026-10-12T22:00:00Z","v":202,"vw":959},{"c":959.4181,"h":959.4181,"l":959.4181,"n":6,"o":959.4181,"t":"2026-10-12T22:05:00Z","v":59,"vw":959.4181},{"c":959.5,"h":959.5,"l":959.49,"n":14,"o":959.49,"t":"2026-10-12T22:45:00Z","v":179,"vw":959.49495},{"c":959.26,"h":959.27,"l":959.26,"n":10,"o":959.27,"t":"2026-10-12T23:10:00Z","v":203,"vw":959.26697},{"c":959,"h":959,"l":959,"n":3,"o":959,"t":"2026-10-12T23:15:00Z","v":72,"vw":959},{"c":958.1832,"h":958.1832,"l":958.1832,"n":17,"o":958.1832,"t":"2026-10-12T23:30:00Z","v":144,"vw":958.1832},{"c":959,"h":959,"l":959,"n":1,"o":959,"t":"2026-10-12T23:40:00Z","v":50,"vw":959},{"c":963.76,"h":964.98,"l":962,"n":300,"o":962,"t":"2026-10-13T08:00:00Z","v":1418,"vw":963.419636},{"c":965.75,"h":965.75,"l":962,"n":270,"o":963,"t":"2026-10-13T11:00:00Z","v":2379,"vw":964.456647},{"c":966,"h":966,"l":966,"n":34,"o":966,"t":"2026-10-13T11:05:00Z","v":226,"vw":966},{"c":967.13,"h":967.13,"l":966.99,"n":42,"o":966.99,"t":"2026-10-13T11:10:00Z","v":312,"vw":967.066364},{"c":967.2739,"h":967.2739,"l":967.2739,"n":8,"o":967.2739,"t":"2026-10-13T11:15:00Z","v":78,"vw":967.2739},{"c":967.8831,"h":967.8831,"l":967.5,"n":15,"o":967.5,"t":"2026-10-13T11:20:00Z","v":232,"vw":967.701632},{"c":968,"h":968,"l":967.99,"n":51,"o":967.99,"t":"2026-10-13T11:25:00Z","v":704,"vw":967.996203},{"c":967.3,"h":967.3,"l":967.3,"n":9,"o":967.3,"t":"2026-10-13T12:00:00Z","v":90,"vw":967.3},{"c":967.46,"h":967.46,"l":967.46,"n":24,"o":967.46,"t":"2026-10-13T12:05:00Z","v":162,"vw":967.46},{"c":967.5,"h":967.5,"l":967.5,"n":2,"o":967.5,"t":"2026-10-13T12:20:00Z","v":151,"vw":967.5},{"c":967.54,"h":967.54,"l":967.54,"n":8,"o":967.54,"t":"2026-10-13T12:25:00Z","v":82,"vw":967.54},{"c":969,"h":969,"l":968,"n":111,"o":968,"t":"2026-10-13T12:30:00Z","v":1202,"vw":968.49012},{"c":969.2721,"h":969.2721,"l":969.2721,"n":17,"o":969.2721,"t":"2026-10-13T12:35:00Z","v":462,"vw":969.2721},{"c":968.35,"h":968.35,"l":968.35,"n":12,"o":968.35,"t":"2026-10-13T12:40:00Z","v":202,"vw":968.35},{"c":968.03,"h":968.03,"l":968,"n":15,"o":968,"t":"2026-10-13T12:55:00Z","v":201,"vw":968.012},{"c":968.03,"h":968.03,"l":968.03,"n":6,"o":968.03,"t":"2026-10-13T13:05:00Z","v":57,"vw":968.03},{"c":967.96,"h":967.98,"l":967.96,"n":17,"o":967.98,"t":"2026-10-13T13:15:00Z","v":239,"vw":967.973939},{"c":967.68,"h":968.01,"l":967.68,"n":40,"o":968.01,"t":"2026-10-13T13:20:00Z","v":357,"vw":967.847318},{"c":964.205,"h":966,"l":962.72,"n":2133,"o":965.73,"t":"2026-10-13T13:30:00Z","v":49991,"vw":965.076082},{"c":962.41,"h":966,"l":962.0372,"n":1004,"o":964.205,"t":"2026-10-13T13:35:00Z","v":20307,"vw":964.79348},{"c":961,"h":962.27,"l":960.62,"n":1106,"o":962.195,"t":"2026-10-13T13:40:00Z","v":16195,"vw":961.438254},{"c":961.47,"h":962.1567,"l":960,"n":987,"o":961.185,"t":"2026-10-13T13:45:00Z","v":14659,"vw":961.268378},{"c":959.83,"h":962.38,"l":959.705,"n":1027,"o":961.745,"t":"2026-10-13T13:50:00Z","v":14510,"vw":960.988706},{"c":960.46,"h":960.8,"l":959.45,"n":848,"o":959.56,"t":"2026-10-13T13:55:00Z","v":13909,"vw":960.406356},{"c":960.14,"h":961.18,"l":960,"n":1197,"o":960.065,"t":"2026-10-13T14:00:00Z","v":17893,"vw":960.417622},{"c":959.96,"h":961.18,"l":959.95,"n":980,"o":960.36,"t":"2026-10-13T14:05:00Z","v":13845,"vw":960.465764},{"c":958.47,"h":960.1182,"l":958.235,"n":1350,"o":960.08,"t":"2026-10-13T14:10:00Z","v":17574,"vw":959.167818},{"c":959.36,"h":960.22,"l":958.0749,"n":1124,"o":958.52,"t":"2026-10-13T14:15:00Z","v":15183,"vw":959.173322},{"c":958.22,"h":959.455,"l":957.6933,"n":863,"o":959.455,"t":"2026-10-13T14:20:00Z","v":10009,"vw":958.713561},{"c":957.23,"h":958.55,"l":956.74,"n":1262,"o":957.93,"t":"2026-10-13T14:25:00Z","v":13984,"vw":957.451941},{"c":958.12,"h":958.27,"l":957.33,"n":790,"o":957.33,"t":"2026-10-13T14:30:00Z","v":8301,"vw":958.043228},{"c":958.335,"h":958.58,"l":957.69,"n":1057,"o":958.095,"t":"2026-10-13T14:35:00Z","v":12079,"vw":958.044284},{"c":957.79,"h":958.43,"l":957.0201,"n":1124,"o":958.3,"t":"2026-10-13T14:40:00Z","v":11040,"vw":957.726471},{"c":957.495,"h":958,"l":957.17,"n":836,"o":957.55,"t":"2026-10-13T14:45:00Z","v":5844,"vw":957.700331},{"c":959.32,"h":959.41,"l":956.62,"n":1000,"o":957.455,"t":"2026-10-13T14:50:00Z","v":13779,"vw":958.019076},{"c":958.45,"h":959.13,"l":958.04,"n":713,"o":958.96,"t":"2026-10-13T14:55:00Z","v":7301,"vw":958.547434},{"c":958.75,"h":959.415,"l":958.115,"n":600,"o":958.2,"t":"2026-10-13T15:00:00Z","v":7052,"vw":958.682941},{"c":960.04,"h":960.25,"l":958.685,"n":910,"o":958.725,"t":"2026-10-13T15:05:00Z","v":16453,"vw":959.4742},{"c":959.565,"h":960.1759,"l":959.35,"n":804,"o":960.04,"t":"2026-10-13T15:10:00Z","v":13147,"vw":959.736319},{"c":959.235,"h":959.92,"l":959.18,"n":816,"o":959.7,"t":"2026-10-13T15:15:00Z","v":13541,"vw":959.511471},{"c":958.96,"h":959.235,"l":958.15,"n":762,"o":959.235,"t":"2026-10-13T15:20:00Z","v":10459,"vw":958.895138},{"c":959.56,"h":959.56,"l":958.35,"n":888,"o":958.96,"t":"2026-10-13T15:25:00Z","v":11898,"vw":958.845544},{"c":960.15,"h":960.15,"l":959.315,"n":1075,"o":959.49,"t":"2026-10-13T15:30:00Z","v":10590,"vw":959.656628},{"c":958.29,"h":960.205,"l":958.095,"n":1185,"o":960.195,"t":"2026-10-13T15:35:00Z","v":21861,"vw":958.599666},{"c":956.92,"h":958.01,"l":956.15,"n":1039,"o":958.01,"t":"2026-10-13T15:40:00Z","v":9888,"vw":957.126943},{"c":956.515,"h":957.18,"l":956.1301,"n":712,"o":956.7,"t":"2026-10-13T15:45:00Z","v":5141,"vw":956.61419},{"c":956.83,"h":957.06,"l":956.43,"n":768,"o":956.58,"t":"2026-10-13T15:50:00Z","v":7854,"vw":956.809356},{"c":956.32,"h":956.8501,"l":956.09,"n":880,"o":956.7,"t":"2026-10-13T15:55:00Z","v":11173,"vw":956.40733},{"c":956.735,"h":957.2,"l":956.325,"n":845,"o":956.56,"t":"2026-10-13T16:00:00Z","v":10495,"vw":956.785372},{"c":956.9913,"h":957.455,"l":956.4401,"n":488,"o":956.77,"t":"2026-10-13T16:05:00Z","v":4989,"vw":957.006831},{"c":957.54,"h":957.74,"l":956.71,"n":433,"o":957.08,"t":"2026-10-13T16:10:00Z","v":4481,"vw":957.312201},{"c":956.69,"h":957.7,"l":956.69,"n":537,"o":957.7,"t":"2026-10-13T16:15:00Z","v":5057,"vw":957.191144},{"c":957.235,"h":957.61,"l":956.9,"n":574,"o":956.9,"t":"2026-10-13T16:20:00Z","v":4263,"vw":957.270079},{"c":957.145,"h":957.255,"l":956.69,"n":694,"o":957.01,"t":"2026-10-13T16:25:00Z","v":6645,"vw":956.928617},{"c":957.08,"h":957.415,"l":956.57,"n":719,"o":957.145,"t":"2026-10-13T16:30:00Z","v":8436,"vw":957.049435},{"c":956.8,"h":957.34,"l":956.58,"n":521,"o":956.995,"t":"2026-10-13T16:35:00Z","v":5674,"vw":957.00544},{"c":957.65,"h":957.9899,"l":956.73,"n":597,"o":956.73,"t":"2026-10-13T16:40:00Z","v":8236,"vw":957.625932},{"c":957.26,"h":957.55,"l":956.96,"n":473,"o":957.5125,"t":"2026-10-13T16:45:00Z","v":5860,"vw":957.181629},{"c":957.255,"h":957.475,"l":956.92,"n":555,"o":957.15,"t":"2026-10-13T16:50:00Z","v":5653,"vw":957.251041},{"c":957.24,"h":957.38,"l":957.09,"n":742,"o":957.25,"t":"2026-10-13T16:55:00Z","v":5801,"vw":957.240305},{"c":958.3,"h":958.7,"l":957.14,"n":732,"o":957.24,"t":"2026-10-13T17:00:00Z","v":11082,"vw":957.9915},{"c":957.75,"h":958.34,"l":957.64,"n":469,"o":958.28,"t":"2026-10-13T17:05:00Z","v":4946,"vw":957.961466},{"c":958.015,"h":958.015,"l":956.585,"n":852,"o":957.748,"t":"2026-10-13T17:10:00Z","v":19374,"vw":957.247511},{"c":957.98,"h":958.3599,"l":957.97,"n":431,"o":958.3,"t":"2026-10-13T17:15:00Z","v":3889,"vw":958.207893},{"c":958.37,"h":958.495,"l":957.48,"n":506,"o":957.74,"t":"2026-10-13T17:20:00Z","v":3967,"vw":958.078198},{"c":959.125,"h":959.21,"l":958.26,"n":663,"o":958.37,"t":"2026-10-13T17:25:00Z","v":10490,"vw":958.808263},{"c":958.525,"h":959.96,"l":958.3196,"n":615,"o":959.3,"t":"2026-10-13T17:30:00Z","v":6788,"vw":959.235076},{"c":958.25,"h":958.91,"l":958.25,"n":557,"o":958.52,"t":"2026-10-13T17:35:00Z","v":7687,"vw":958.620743},{"c":958.65,"h":958.72,"l":958.0851,"n":512,"o":958.225,"t":"2026-10-13T17:40:00Z","v":7961,"vw":958.56476},{"c":958.26,"h":958.78,"l":958.125,"n":1091,"o":958.77,"t":"2026-10-13T17:45:00Z","v":6367,"vw":958.333022},{"c":958.51,"h":958.72,"l":958.1025,"n":425,"o":958.215,"t":"2026-10-13T17:50:00Z","v":3542,"vw":958.41625},{"c":958.1,"h":958.7,"l":958.1,"n":557,"o":958.42,"t":"2026-10-13T17:55:00Z","v":6534,"vw":958.360393},{"c":957.94,"h":958.34,"l":957.57,"n":650,"o":958,"t":"2026-10-13T18:00:00Z","v":6274,"vw":957.892151},{"c":958.13,"h":958.3375,"l":957.9,"n":745,"o":958.08,"t":"2026-10-13T18:05:00Z","v":10018,"vw":958.127208},{"c":958.55,"h":958.55,"l":957.79,"n":558,"o":958.025,"t":"2026-10-13T18:10:00Z","v":5399,"vw":958.154909},{"c":958.345,"h":958.69,"l":957.53,"n":619,"o":958.69,"t":"2026-10-13T18:15:00Z","v":6847,"vw":958.274579},{"c":958.26,"h":958.51,"l":958.01,"n":459,"o":958.43,"t":"2026-10-13T18:20:00Z","v":6529,"vw":958.24791},{"c":958.34,"h":958.35,"l":957.775,"n":390,"o":958.115,"t":"2026-10-13T18:25:00Z","v":4166,"vw":958.073914},{"c":958.57,"h":958.7675,"l":958.3,"n":565,"o":958.49,"t":"2026-10-13T18:30:00Z","v":7840,"vw":958.574913},{"c":958.255,"h":958.68,"l":957.97,"n":460,"o":958.68,"t":"2026-10-13T18:35:00Z","v":5818,"vw":958.317207},{"c":958.24,"h":958.33,"l":958.08,"n":495,"o":958.175,"t":"2026-10-13T18:40:00Z","v":5952,"vw":958.20338},{"c":958.4999,"h":958.7,"l":958.14,"n":568,"o":958.33,"t":"2026-10-13T18:45:00Z","v":5903,"vw":958.388483},{"c":957.94,"h":958.5,"l":957.94,"n":521,"o":958.37,"t":"2026-10-13T18:50:00Z","v":7737,"vw":958.208313},{"c":957.705,"h":958.11,"l":957.3489,"n":548,"o":957.935,"t":"2026-10-13T18:55:00Z","v":6084,"vw":957.736532},{"c":958.75,"h":958.785,"l":957.77,"n":757,"o":957.9,"t":"2026-10-13T19:00:00Z","v":9376,"vw":958.125805},{"c":957.885,"h":958.8599,"l":957.86,"n":548,"o":958.57,"t":"2026-10-13T19:05:00Z","v":7435,"vw":958.31402},{"c":957.6875,"h":957.965,"l":957.2301,"n":553,"o":957.885,"t":"2026-10-13T19:10:00Z","v":5241,"vw":957.723952},{"c":956.86,"h":958.02,"l":956.86,"n":716,"o":957.61,"t":"2026-10-13T19:15:00Z","v":10445,"vw":957.420702},{"c":956.1312,"h":956.96,"l":956.1312,"n":597,"o":956.75,"t":"2026-10-13T19:20:00Z","v":7087,"vw":956.649693},{"c":956.5497,"h":956.575,"l":956.11,"n":720,"o":956.1714,"t":"2026-10-13T19:25:00Z","v":9528,"vw":956.36813},{"c":956.51,"h":956.955,"l":956.22,"n":954,"o":956.47,"t":"2026-10-13T19:30:00Z","v":12564,"vw":956.436705},{"c":956.25,"h":956.74,"l":955.81,"n":971,"o":956.4925,"t":"2026-10-13T19:35:00Z","v":12012,"vw":956.174984},{"c":955.35,"h":956.41,"l":955.35,"n":1051,"o":956.15,"t":"2026-10-13T19:40:00Z","v":14586,"vw":955.852771},{"c":955.32,"h":955.595,"l":955,"n":1010,"o":955.515,"t":"2026-10-13T19:45:00Z","v":14982,"vw":955.21247},{"c":955.27,"h":955.82,"l":954.815,"n":1759,"o":955.22,"t":"2026-10-13T19:50:00Z","v":29767,"vw":955.395213},{"c":954.4,"h":955.01,"l":953.78,"n":3918,"o":955.01,"t":"2026-10-13T19:55:00Z","v":70759,"vw":954.344303},{"c":953.07,"h":954.63,"l":953.07,"n":182,"o":954.36,"t":"2026-10-13T20:00:00Z","v":462041,"vw":954.629422},{"c":954.3851,"h":954.63,"l":954.3851,"n":13,"o":954.63,"t":"2026-10-13T20:05:00Z","v":50466,"vw":954.629804},{"c":954.4313,"h":954.4313,"l":954.4313,"n":4,"o":954.4313,"t":"2026-10-13T20:15:00Z","v":78,"vw":954.4313},{"c":954.4,"h":954.4,"l":954.4,"n":4,"o":954.4,"t":"2026-10-13T21:15:00Z","v":203,"vw":954.4},{"c":953.2,"h":953.2,"l":953.2,"n":8,"o":953.2,"t":"2026-10-13T21:50:00Z","v":502,"vw":953.2},{"c":953.2,"h":953.2,"l":953.2,"n":1,"o":953.2,"t":"2026-10-13T23:35:00Z","v":40,"vw":953.2},{"c":955.81,"h":955.81,"l":955.32,"n":115,"o":955.32,"t":"2026-10-14T08:00:00Z","v":586,"vw":955.592222},{"c":955.6,"h":955.6,"l":955.6,"n":7,"o":955.6,"t":"2026-10-14T09:00:00Z","v":112,"vw":955.6},{"c":957.5,"h":957.5,"l":956.09,"n":36,"o":956.09,"t":"2026-10-14T09:20:00Z","v":882,"vw":956.894553},{"c":957,"h":957,"l":957,"n":1,"o":957,"t":"2026-10-14T09:30:00Z","v":74,"vw":957},{"c":957.42,"h":957.42,"l":957.4,"n":10,"o":957.42,"t":"2026-10-14T10:25:00Z","v":319,"vw":957.412188},{"c":958,"h":958,"l":958,"n":10,"o":958,"t":"2026-10-14T10:40:00Z","v":685,"vw":958},{"c":959.89,"h":959.89,"l":959.89,"n":7,"o":959.89,"t":"2026-10-14T11:10:00Z","v":108,"vw":959.89},{"c":958.7,"h":958.7,"l":958.7,"n":36,"o":958.7,"t":"2026-10-14T11:35:00Z","v":134,"vw":958.7},{"c":959.48,"h":959.48,"l":959.48,"n":3,"o":959.48,"t":"2026-10-14T11:55:00Z","v":58,"vw":959.48},{"c":958.86,"h":958.86,"l":958.86,"n":4,"o":958.86,"t":"2026-10-14T12:20:00Z","v":719,"vw":958.86},{"c":960.1,"h":960.25,"l":960.1,"n":45,"o":960.25,"t":"2026-10-14T12:35:00Z","v":415,"vw":960.211111},{"c":961,"h":961,"l":961,"n":15,"o":961,"t":"2026-10-14T12:40:00Z","v":232,"vw":961},{"c":960.39,"h":960.39,"l":960.39,"n":4,"o":960.39,"t":"2026-10-14T12:55:00Z","v":50,"vw":960.39},{"c":962,"h":962,"l":961,"n":86,"o":961,"t":"2026-10-14T13:05:00Z","v":1383,"vw":961.385344},{"c":962.4862,"h":962.4862,"l":962.4862,"n":9,"o":962.4862,"t":"2026-10-14T13:10:00Z","v":122,"vw":962.4862},{"c":963.11,"h":963.11,"l":962.65,"n":66,"o":962.65,"t":"2026-10-14T13:15:00Z","v":374,"vw":962.951124},{"c":963,"h":963,"l":963,"n":20,"o":963,"t":"2026-10-14T13:20:00Z","v":113,"vw":963},{"c":964,"h":964,"l":963.55,"n":54,"o":963.55,"t":"2026-10-14T13:25:00Z","v":281,"vw":963.7},{"c":963.18,"h":964.2,"l":960,"n":2092,"o":963.88,"t":"2026-10-14T13:30:00Z","v":40451,"vw":962.817284},{"c":962.34,"h":965.31,"l":962.34,"n":1794,"o":963.18,"t":"2026-10-14T13:35:00Z","v":29234,"vw":963.896145},{"c":963.265,"h":964.4999,"l":962.08,"n":1300,"o":962.66,"t":"2026-10-14T13:40:00Z","v":24506,"vw":963.22881},{"c":964.1294,"h":964.5,"l":962.33,"n":1367,"o":963.265,"t":"2026-10-14T13:45:00Z","v":22228,"vw":963.510615},{"c":966.4499,"h":966.7506,"l":963.89,"n":1642,"o":963.9,"t":"2026-10-14T13:50:00Z","v":24292,"vw":965.320956},{"c":964.81,"h":966.5632,"l":964.39,"n":1325,"o":966.2075,"t":"2026-10-14T13:55:00Z","v":20379,"vw":965.284014},{"c":965.11,"h":965.92,"l":964.5,"n":1630,"o":964.5,"t":"2026-10-14T14:00:00Z","v":29382,"vw":965.018391},{"c":966.27,"h":966.45,"l":964.975,"n":1334,"o":965.95,"t":"2026-10-14T14:05:00Z","v":18515,"vw":965.872365},{"c":966.36,"h":967.65,"l":965.9975,"n":1963,"o":966.27,"t":"2026-10-14T14:10:00Z","v":35987,"vw":967.015856},{"c":966.72,"h":967.02,"l":965.77,"n":1457,"o":966.375,"t":"2026-10-14T14:15:00Z","v":19033,"vw":966.533818},{"c":966.46,"h":967.9999,"l":966.07,"n":1417,"o":966.57,"t":"2026-10-14T14:20:00Z","v":15956,"vw":967.17898},{"c":966.465,"h":967.27,"l":965.32,"n":2022,"o":966.46,"t":"2026-10-14T14:25:00Z","v":23270,"vw":966.108906},{"c":966.9675,"h":967.83,"l":966.5,"n":1446,"o":966.85,"t":"2026-10-14T14:30:00Z","v":17503,"vw":967.093165},{"c":967.245,"h":967.63,"l":966.17,"n":1696,"o":966.7465,"t":"2026-10-14T14:35:00Z","v":28176,"vw":966.744697},{"c":966.99,"h":967.78,"l":966.31,"n":1359,"o":967.38,"t":"2026-10-14T14:40:00Z","v":16154,"vw":967.028015},{"c":966.4,"h":967.0562,"l":965.0201,"n":1204,"o":966.85,"t":"2026-10-14T14:45:00Z","v":14508,"vw":966.085762},{"c":966.39,"h":967,"l":965.83,"n":1200,"o":966.2,"t":"2026-10-14T14:50:00Z","v":15384,"vw":966.442154},{"c":966.98,"h":967.15,"l":965.88,"n":1074,"o":966.2,"t":"2026-10-14T14:55:00Z","v":13806,"vw":966.438332},{"c":968.405,"h":968.5,"l":966.71,"n":1822,"o":967,"t":"2026-10-14T15:00:00Z","v":26973,"vw":967.709509},{"c":969.155,"h":969.28,"l":967.991,"n":1810,"o":968.405,"t":"2026-10-14T15:05:00Z","v":22837,"vw":968.771291},{"c":971.4901,"h":971.6,"l":969.135,"n":3171,"o":969.28,"t":"2026-10-14T15:10:00Z","v":60765,"vw":970.197999},{"c":971.11,"h":971.9477,"l":970.38,"n":1669,"o":971.62,"t":"2026-10-14T15:15:00Z","v":64272,"vw":971.191148},{"c":971.915,"h":972,"l":970.9,"n":1520,"o":971.26,"t":"2026-10-14T15:20:00Z","v":26341,"vw":971.582446},{"c":972.1,"h":972.3,"l":971.51,"n":1352,"o":971.915,"t":"2026-10-14T15:25:00Z","v":18473,"vw":971.931796},{"c":972.875,"h":972.94,"l":971.67,"n":1307,"o":972.01,"t":"2026-10-14T15:30:00Z","v":19119,"vw":972.317815},{"c":974.36,"h":974.6043,"l":972.75,"n":1679,"o":972.875,"t":"2026-10-14T15:35:00Z","v":24956,"vw":973.830923},{"c":973.17,"h":974.7,"l":972.72,"n":1600,"o":974.2518,"t":"2026-10-14T15:40:00Z","v":26975,"vw":973.60495},{"c":973.2,"h":973.42,"l":972.2201,"n":1140,"o":973.27,"t":"2026-10-14T15:45:00Z","v":18297,"vw":973.020498},{"c":974.83,"h":974.9,"l":973.16,"n":1355,"o":973.21,"t":"2026-10-14T15:50:00Z","v":20494,"vw":974.313715},{"c":975.465,"h":975.79,"l":974.43,"n":2649,"o":974.83,"t":"2026-10-14T15:55:00Z","v":48695,"vw":974.942764},{"c":976.655,"h":976.97,"l":975.09,"n":1716,"o":975.47,"t":"2026-10-14T16:00:00Z","v":27918,"vw":976.045655},{"c":976.5,"h":976.74,"l":974.945,"n":1865,"o":976.6,"t":"2026-10-14T16:05:00Z","v":49576,"vw":975.968047},{"c":975.59,"h":977.31,"l":975.26,"n":1515,"o":976.595,"t":"2026-10-14T16:10:00Z","v":24459,"vw":976.658626},{"c":975.3901,"h":976.625,"l":975.36,"n":1495,"o":975.495,"t":"2026-10-14T16:15:00Z","v":26697,"vw":976.119789},{"c":976.17,"h":976.49,"l":975.11,"n":1332,"o":975.285,"t":"2026-10-14T16:20:00Z","v":20792,"vw":975.796075},{"c":976.08,"h":976.8,"l":975.8601,"n":1368,"o":976.08,"t":"2026-10-14T16:25:00Z","v":19878,"vw":976.316297},{"c":976.41,"h":977.18,"l":975.5325,"n":1633,"o":975.87,"t":"2026-10-14T16:30:00Z","v":32241,"vw":976.389992},{"c":976.125,"h":976.605,"l":975.74,"n":1184,"o":976.315,"t":"2026-10-14T16:35:00Z","v":20096,"vw":976.200301},{"c":974.07,"h":976.1,"l":973.81,"n":1293,"o":976.1,"t":"2026-10-14T16:40:00Z","v":21221,"vw":974.995502},{"c":974.6875,"h":974.82,"l":973.37,"n":1132,"o":973.86,"t":"2026-10-14T16:45:00Z","v":15255,"vw":974.146588},{"c":975.61,"h":975.88,"l":974.56,"n":1180,"o":974.685,"t":"2026-10-14T16:50:00Z","v":14751,"vw":974.998649},{"c":974.165,"h":976.21,"l":973.0601,"n":1595,"o":975.73,"t":"2026-10-14T16:55:00Z","v":48102,"vw":974.39008},{"c":974.24,"h":974.5865,"l":973.43,"n":1173,"o":974.1,"t":"2026-10-14T17:00:00Z","v":27069,"vw":974.197704},{"c":975.0201,"h":975.495,"l":974.0557,"n":1010,"o":974.0557,"t":"2026-10-14T17:05:00Z","v":64224,"vw":974.553959},{"c":975.35,"h":975.55,"l":975.1,"n":732,"o":975.255,"t":"2026-10-14T17:10:00Z","v":9129,"vw":975.373668},{"c":975.86,"h":976.79,"l":975.235,"n":1246,"o":975.33,"t":"2026-10-14T17:15:00Z","v":18650,"vw":975.907361},{"c":976.335,"h":976.335,"l":975.55,"n":1115,"o":975.56,"t":"2026-10-14T17:20:00Z","v":22173,"vw":976.012726},{"c":975.88,"h":976.95,"l":975.82,"n":1054,"o":976.5,"t":"2026-10-14T17:25:00Z","v":14026,"vw":976.438647},{"c":976.9625,"h":977.22,"l":975.58,"n":1227,"o":975.79,"t":"2026-10-14T17:30:00Z","v":15355,"vw":976.455069},{"c":977.7172,"h":978.245,"l":976.83,"n":1826,"o":976.99,"t":"2026-10-14T17:35:00Z","v":30535,"vw":977.546787},{"c":976.88,"h":977.71,"l":976.74,"n":1096,"o":977.71,"t":"2026-10-14T17:40:00Z","v":15981,"vw":977.109619},{"c":976.05,"h":977.4399,"l":976.01,"n":1784,"o":976.875,"t":"2026-10-14T17:45:00Z","v":16567,"vw":976.916661},{"c":976.81,"h":977.62,"l":975.97,"n":1371,"o":975.995,"t":"2026-10-14T17:50:00Z","v":21127,"vw":976.738943},{"c":976.36,"h":977.005,"l":975.9343,"n":1521,"o":977.005,"t":"2026-10-14T17:55:00Z","v":27600,"vw":976.448553},{"c":977.5,"h":977.5,"l":976.39,"n":1378,"o":976.39,"t":"2026-10-14T18:00:00Z","v":27850,"vw":977.106864},{"c":977.4,"h":978.24,"l":977.26,"n":1236,"o":977.51,"t":"2026-10-14T18:05:00Z","v":17224,"vw":977.915578},{"c":977.24,"h":978.67,"l":977,"n":1236,"o":977.53,"t":"2026-10-14T18:10:00Z","v":20092,"vw":977.815744},{"c":976.96,"h":977.83,"l":976.44,"n":1007,"o":977.35,"t":"2026-10-14T18:15:00Z","v":14571,"vw":977.159985},{"c":977.35,"h":977.47,"l":976.735,"n":1138,"o":976.78,"t":"2026-10-14T18:20:00Z","v":14322,"vw":977.163702},{"c":977.29,"h":977.85,"l":977.19,"n":1159,"o":977.25,"t":"2026-10-14T18:25:00Z","v":14236,"vw":977.487228},{"c":977.1499,"h":977.9399,"l":976.79,"n":1044,"o":977.41,"t":"2026-10-14T18:30:00Z","v":15571,"vw":977.282201},{"c":976.57,"h":977.31,"l":976.465,"n":1131,"o":977.15,"t":"2026-10-14T18:35:00Z","v":21419,"vw":976.851708},{"c":976.8,"h":977.4,"l":975.6201,"n":1201,"o":976.6775,"t":"2026-10-14T18:40:00Z","v":25698,"vw":976.438926},{"c":977.15,"h":977.24,"l":976.67,"n":1116,"o":976.67,"t":"2026-10-14T18:45:00Z","v":13525,"vw":976.978995},{"c":975.955,"h":977.15,"l":975.57,"n":1309,"o":977.1499,"t":"2026-10-14T18:50:00Z","v":22213,"vw":976.228661},{"c":975.35,"h":975.91,"l":974.725,"n":1254,"o":975.91,"t":"2026-10-14T18:55:00Z","v":22994,"vw":975.203888},{"c":976.29,"h":976.7999,"l":975.45,"n":1083,"o":975.45,"t":"2026-10-14T19:00:00Z","v":17904,"vw":976.190835},{"c":977.18,"h":977.83,"l":976.15,"n":1201,"o":976.4986,"t":"2026-10-14T19:05:00Z","v":17122,"vw":977.224486},{"c":975.5,"h":977.15,"l":975.04,"n":1519,"o":977.15,"t":"2026-10-14T19:10:00Z","v":32482,"vw":976.193493},{"c":976.67,"h":976.69,"l":975.385,"n":1583,"o":975.74,"t":"2026-10-14T19:15:00Z","v":34016,"vw":975.996193},{"c":975.75,"h":976.75,"l":975.54,"n":1370,"o":976.42,"t":"2026-10-14T19:20:00Z","v":30758,"vw":976.169957},{"c":976.22,"h":976.41,"l":975.2,"n":1690,"o":975.935,"t":"2026-10-14T19:25:00Z","v":30099,"vw":975.702609},{"c":975.83,"h":976.845,"l":974.65,"n":1683,"o":976.42,"t":"2026-10-14T19:30:00Z","v":34373,"vw":975.657683},{"c":978.125,"h":978.24,"l":975.58,"n":1633,"o":975.83,"t":"2026-10-14T19:35:00Z","v":29102,"vw":976.885988},{"c":978.5,"h":978.66,"l":977.565,"n":2026,"o":978.07,"t":"2026-10-14T19:40:00Z","v":43755,"vw":978.111235},{"c":979.6,"h":979.61,"l":977.81,"n":2549,"o":978.56,"t":"2026-10-14T19:45:00Z","v":50984,"vw":978.737941},{"c":980.565,"h":981,"l":978.22,"n":4415,"o":979.53,"t":"2026-10-14T19:50:00Z","v":68699,"vw":979.658479},{"c":982.38,"h":982.64,"l":979.99,"n":9674,"o":980.42,"t":"2026-10-14T19:55:00Z","v":202197,"vw":981.834723},{"c":980.5,"h":982.36,"l":980.5,"n":266,"o":982.36,"t":"2026-10-14T20:00:00Z","v":739733,"vw":981.998999},{"c":982,"h":982,"l":976.876,"n":59,"o":979,"t":"2026-10-14T20:05:00Z","v":52937,"vw":981.939846},{"c":979.01,"h":979.01,"l":979,"n":33,"o":979,"t":"2026-10-14T20:10:00Z","v":224,"vw":979.005556},{"c":978,"h":982,"l":978,"n":53,"o":982,"t":"2026-10-14T20:15:00Z","v":29230,"vw":981.964154},{"c":977.84,"h":978.79,"l":977.84,"n":28,"o":977.91,"t":"2026-10-14T20:20:00Z","v":1892,"vw":978.1},{"c":979,"h":979,"l":979,"n":5,"o":979,"t":"2026-10-14T20:30:00Z","v":105,"vw":979},{"c":978.5,"h":978.64,"l":978.5,"n":103,"o":978.64,"t":"2026-10-14T21:00:00Z","v":718,"vw":978.530476},{"c":979.6,"h":979.6,"l":978.58,"n":93,"o":978.89,"t":"2026-10-14T21:05:00Z","v":1364,"vw":978.989378},{"c":979.6,"h":979.6,"l":979.6,"n":40,"o":979.6,"t":"2026-10-14T21:10:00Z","v":449,"vw":979.6},{"c":979.938,"h":979.938,"l":979.6,"n":35,"o":979.6,"t":"2026-10-14T21:15:00Z","v":426,"vw":979.68763},{"c":980,"h":980,"l":980,"n":36,"o":980,"t":"2026-10-14T21:20:00Z","v":186,"vw":980},{"c":980.5,"h":980.5,"l":980.5,"n":11,"o":980.5,"t":"2026-10-14T21:25:00Z","v":100,"vw":980.5},{"c":978.7578,"h":979.73,"l":978.7578,"n":22,"o":979.73,"t":"2026-10-14T21:45:00Z","v":169,"vw":979.239087},{"c":980.56,"h":980.56,"l":980,"n":29,"o":980,"t":"2026-10-14T22:00:00Z","v":357,"vw":980.383385},{"c":981,"h":981,"l":980.98,"n":39,"o":981,"t":"2026-10-14T22:10:00Z","v":635,"vw":980.995261},{"c":981.49,"h":981.49,"l":981.46,"n":18,"o":981.46,"t":"2026-10-14T22:15:00Z","v":122,"vw":981.475},{"c":981.5267,"h":981.5267,"l":981.5267,"n":7,"o":981.5267,"t":"2026-10-14T22:20:00Z","v":116,"vw":981.5267},{"c":980.2,"h":981,"l":980.2,"n":21,"o":981,"t":"2026-10-14T22:25:00Z","v":498,"vw":980.844383},{"c":980.87,"h":980.87,"l":980.87,"n":4,"o":980.87,"t":"2026-10-14T22:30:00Z","v":51,"vw":980.87},{"c":980.9,"h":980.9,"l":980.9,"n":23,"o":980.9,"t":"2026-10-14T22:35:00Z","v":236,"vw":980.9},{"c":980.49,"h":980.49,"l":980.49,"n":10,"o":980.49,"t":"2026-10-14T22:40:00Z","v":146,"vw":980.49},{"c":980.98,"h":980.99,"l":980.98,"n":16,"o":980.99,"t":"2026-10-14T22:50:00Z","v":230,"vw":980.984375},{"c":980.5,"h":980.5,"l":980.2,"n":12,"o":980.2,"t":"2026-10-14T22:55:00Z","v":151,"vw":980.292308},{"c":981.21,"h":981.21,"l":981.21,"n":17,"o":981.21,"t":"2026-10-14T23:00:00Z","v":155,"vw":981.21},{"c":981,"h":981,"l":981,"n":10,"o":981,"t":"2026-10-14T23:05:00Z","v":92,"vw":981},{"c":980.52,"h":980.52,"l":980.52,"n":5,"o":980.52,"t":"2026-10-14T23:10:00Z","v":54,"vw":980.52},{"c":980.76,"h":981.5,"l":980.76,"n":36,"o":981.49,"t":"2026-10-14T23:15:00Z","v":446,"vw":981.313881},{"c":981.5,"h":981.94,"l":981.5,"n":15,"o":981.77,"t":"2026-10-14T23:20:00Z","v":268,"vw":981.78112},{"c":981,"h":981,"l":981,"n":6,"o":981,"t":"2026-10-14T23:25:00Z","v":56,"vw":981},{"c":981.41,"h":981.41,"l":981.41,"n":9,"o":981.41,"t":"2026-10-14T23:35:00Z","v":76,"vw":981.41},{"c":982,"h":982,"l":982,"n":86,"o":982,"t":"2026-10-14T23:40:00Z","v":762,"vw":982},{"c":982.22,"h":982.22,"l":982.22,"n":7,"o":982.22,"t":"2026-10-14T23:50:00Z","v":57,"vw":982.22},{"c":985,"h":988.4238,"l":983.97,"n":429,"o":988.4238,"t":"2026-10-15T08:00:00Z","v":3281,"vw":985.712125},{"c":988.62,"h":988.62,"l":988.62,"n":15,"o":988.62,"t":"2026-10-15T08:15:00Z","v":98,"vw":988.62},{"c":990,"h":990,"l":990,"n":61,"o":990,"t":"2026-10-15T08:20:00Z","v":248,"vw":990},{"c":988.97,"h":988.97,"l":988.97,"n":12,"o":988.97,"t":"2026-10-15T08:55:00Z","v":167,"vw":988.97},{"c":989.8,"h":989.8,"l":989.74,"n":7,"o":989.74,"t":"2026-10-15T09:00:00Z","v":176,"vw":989.78},{"c":991.0503,"h":991.15,"l":991.0503,"n":8,"o":991.15,"t":"2026-10-15T09:05:00Z","v":161,"vw":991.10015},{"c":990.99,"h":990.99,"l":990.99,"n":9,"o":990.99,"t":"2026-10-15T09:30:00Z","v":100,"vw":990.99},{"c":991,"h":991,"l":991,"n":4,"o":991,"t":"2026-10-15T10:00:00Z","v":55,"vw":991},{"c":992.24,"h":992.24,"l":991.77,"n":27,"o":991.77,"t":"2026-10-15T10:15:00Z","v":341,"vw":992.08},{"c":991.8,"h":991.8,"l":991.8,"n":9,"o":991.8,"t":"2026-10-15T10:25:00Z","v":227,"vw":991.8},{"c":991.75,"h":991.75,"l":991.75,"n":7,"o":991.75,"t":"2026-10-15T10:35:00Z","v":61,"vw":991.75},{"c":993,"h":993,"l":991.9,"n":43,"o":991.9,"t":"2026-10-15T10:55:00Z","v":297,"vw":992.345455},{"c":994.7145,"h":995,"l":990.18,"n":536,"o":992.58,"t":"2026-10-15T11:00:00Z","v":7266,"vw":992.098403},{"c":990.1801,"h":996.31,"l":990.1801,"n":132,"o":995.1,"t":"2026-10-15T11:05:00Z","v":1749,"vw":995.805429},{"c":996.45,"h":997.77,"l":996.45,"n":86,"o":996.6,"t":"2026-10-15T11:10:00Z","v":1116,"vw":996.968216},{"c":995.55,"h":995.55,"l":995.55,"n":6,"o":995.55,"t":"2026-10-15T11:15:00Z","v":90,"vw":995.55},{"c":995.0669,"h":995.0669,"l":995,"n":22,"o":995,"t":"2026-10-15T11:20:00Z","v":225,"vw":995.030142},{"c":996,"h":996,"l":995,"n":52,"o":995.5,"t":"2026-10-15T11:25:00Z","v":642,"vw":995.666149},{"c":995,"h":995,"l":995,"n":16,"o":995,"t":"2026-10-15T11:30:00Z","v":86,"vw":995},{"c":993.7298,"h":995,"l":993.7298,"n":64,"o":995,"t":"2026-10-15T11:35:00Z","v":408,"vw":994.717024},{"c":994,"h":994,"l":994,"n":15,"o":994,"t":"2026-10-15T11:45:00Z","v":214,"vw":994},{"c":994.6547,"h":994.6547,"l":994.6547,"n":8,"o":994.6547,"t":"2026-10-15T11:50:00Z","v":92,"vw":994.6547},{"c":994.07,"h":995,"l":994,"n":77,"o":994,"t":"2026-10-15T12:00:00Z","v":578,"vw":994.482234},{"c":994,"h":994,"l":992.4944,"n":5,"o":992.4944,"t":"2026-10-15T12:05:00Z","v":162,"vw":992.996267},{"c":994,"h":994,"l":994,"n":14,"o":994,"t":"2026-10-15T12:10:00Z","v":218,"vw":994},{"c":994.5,"h":994.5,"l":994,"n":35,"o":994,"t":"2026-10-15T12:15:00Z","v":493,"vw":994.43624},{"c":994.5886,"h":994.5886,"l":994.5886,"n":15,"o":994.5886,"t":"2026-10-15T12:20:00Z","v":102,"vw":994.5886},{"c":994.23,"h":995,"l":994.23,"n":37,"o":994.88,"t":"2026-10-15T12:25:00Z","v":425,"vw":994.758788},{"c":994.02,"h":994.02,"l":994.02,"n":5,"o":994.02,"t":"2026-10-15T12:40:00Z","v":67,"vw":994.02},{"c":994.02,"h":994.02,"l":994.02,"n":17,"o":994.02,"t":"2026-10-15T12:45:00Z","v":224,"vw":994.02},{"c":995.35,"h":995.35,"l":993.51,"n":136,"o":994.46,"t":"2026-10-15T12:50:00Z","v":917,"vw":994.781938},{"c":995.57,"h":995.7,"l":995.57,"n":57,"o":995.6,"t":"2026-10-15T12:55:00Z","v":687,"vw":995.617553},{"c":994.3399,"h":995.88,"l":994.3399,"n":46,"o":995.8,"t":"2026-10-15T13:00:00Z","v":647,"vw":995.62804},{"c":993.11,"h":996,"l":993.11,"n":95,"o":995.7999,"t":"2026-10-15T13:05:00Z","v":1224,"vw":995.647173},{"c":996.6,"h":996.6,"l":995.15,"n":124,"o":996.25,"t":"2026-10-15T13:10:00Z","v":1072,"vw":996.216871},{"c":995.7422,"h":996.6,"l":995.7422,"n":90,"o":996.6,"t":"2026-10-15T13:15:00Z","v":917,"vw":996.118719},{"c":996,"h":996.15,"l":996,"n":130,"o":996.15,"t":"2026-10-15T13:20:00Z","v":1021,"vw":996.03},{"c":999.5,"h":999.5,"l":994.95,"n":648,"o":996,"t":"2026-10-15T13:25:00Z","v":8071,"vw":997.590573},{"c":1006.74,"h":1007.02,"l":997,"n":10893,"o":997.78,"t":"2026-10-15T13:30:00Z","v":215073,"vw":1000.785143},{"c":1001.25,"h":1008.3655,"l":1000.88,"n":4767,"o":1006.62,"t":"2026-10-15T13:35:00Z","v":90610,"vw":1005.450706},{"c":997.955,"h":1004.99,"l":997.07,"n":3506,"o":1001.9256,"t":"2026-10-15T13:40:00Z","v":76430,"vw":1000.744045},{"c":1002.78,"h":1003.24,"l":997.34,"n":3264,"o":998.18,"t":"2026-10-15T13:45:00Z","v":67022,"vw":1001.366212},{"c":1004.95,"h":1007.59,"l":1002.13,"n":3663,"o":1002.97,"t":"2026-10-15T13:50:00Z","v":58813,"vw":1004.89732},{"c":1002.2601,"h":1006.3,"l":1002.26,"n":3149,"o":1005.1775,"t":"2026-10-15T13:55:00Z","v":56659,"vw":1004.895394},{"c":1003.0625,"h":1003.9894,"l":1000.86,"n":2370,"o":1002.96,"t":"2026-10-15T14:00:00Z","v":38161,"vw":1002.539655},{"c":1002.34,"h":1003.99,"l":1002.3,"n":1970,"o":1002.68,"t":"2026-10-15T14:05:00Z","v":32847,"vw":1002.945653},{"c":1003.41,"h":1004.32,"l":1000.65,"n":2182,"o":1002.41,"t":"2026-10-15T14:10:00Z","v":45735,"vw":1002.403296},{"c":1001.95,"h":1004.22,"l":1001.75,"n":1872,"o":1003.38,"t":"2026-10-15T14:15:00Z","v":29174,"vw":1002.796692},{"c":1002.41,"h":1002.96,"l":1001.19,"n":1918,"o":1002.06,"t":"2026-10-15T14:20:00Z","v":26356,"vw":1002.247124},{"c":1000.66,"h":1002.85,"l":1000.24,"n":2179,"o":1002.53,"t":"2026-10-15T14:25:00Z","v":25980,"vw":1001.429163},{"c":998,"h":1001.71,"l":997.81,"n":2247,"o":1000.79,"t":"2026-10-15T14:30:00Z","v":36445,"vw":999.527323},{"c":995.58,"h":999.46,"l":995.58,"n":2091,"o":998,"t":"2026-10-15T14:35:00Z","v":43729,"vw":998.231403},{"c":990.53,"h":995.62,"l":989.755,"n":4773,"o":995.59,"t":"2026-10-15T14:40:00Z","v":81741,"vw":993.081111},{"c":987.575,"h":990.83,"l":986.25,"n":1848,"o":990.775,"t":"2026-10-15T14:45:00Z","v":29064,"vw":988.419774},{"c":986.735,"h":988.5201,"l":986.41,"n":1550,"o":987.615,"t":"2026-10-15T14:50:00Z","v":24105,"vw":987.441843},{"c":986.55,"h":987,"l":985.55,"n":1464,"o":986.61,"t":"2026-10-15T14:55:00Z","v":25347,"vw":986.36329},{"c":986.865,"h":987.93,"l":985.48,"n":1371,"o":986.48,"t":"2026-10-15T15:00:00Z","v":17925,"vw":986.776203},{"c":987.86,"h":988.775,"l":986.04,"n":1422,"o":986.865,"t":"2026-10-15T15:05:00Z","v":20659,"vw":987.495615},{"c":985.795,"h":988.5799,"l":985.72,"n":1229,"o":988.02,"t":"2026-10-15T15:10:00Z","v":18743,"vw":986.929285},{"c":985.96,"h":986.655,"l":984.4894,"n":1486,"o":985.795,"t":"2026-10-15T15:15:00Z","v":19952,"vw":985.562786},{"c":986.84,"h":987.75,"l":985.86,"n":1242,"o":986.01,"t":"2026-10-15T15:20:00Z","v":16950,"vw":986.849011},{"c":987.82,"h":988,"l":986.21,"n":1262,"o":986.35,"t":"2026-10-15T15:25:00Z","v":29021,"vw":987.176775},{"c":986.94,"h":988.88,"l":986.405,"n":1124,"o":987.82,"t":"2026-10-15T15:30:00Z","v":14282,"vw":987.733716},{"c":988.025,"h":988.44,"l":986.0395,"n":882,"o":986.99,"t":"2026-10-15T15:35:00Z","v":11507,"vw":987.57139},{"c":989.2,"h":989.505,"l":987.625,"n":1158,"o":988.035,"t":"2026-10-15T15:40:00Z","v":26250,"vw":988.702494},{"c":987.3,"h":989.2699,"l":987.1286,"n":877,"o":988.95,"t":"2026-10-15T15:45:00Z","v":9736,"vw":988.584454},{"c":986.645,"h":987.585,"l":986.19,"n":995,"o":987.5,"t":"2026-10-15T15:50:00Z","v":17785,"vw":987.036657},{"c":986.295,"h":987.13,"l":986.14,"n":962,"o":986.64,"t":"2026-10-15T15:55:00Z","v":13794,"vw":986.580094},{"c":987.805,"h":987.865,"l":986.38,"n":1089,"o":986.38,"t":"2026-10-15T16:00:00Z","v":23935,"vw":987.436886},{"c":988.16,"h":988.41,"l":986.84,"n":1024,"o":987.825,"t":"2026-10-15T16:05:00Z","v":15646,"vw":987.655806},{"c":988.7,"h":988.9699,"l":988.01,"n":766,"o":988.2,"t":"2026-10-15T16:10:00Z","v":10380,"vw":988.44903},{"c":989.305,"h":989.305,"l":988.51,"n":929,"o":988.735,"t":"2026-10-15T16:15:00Z","v":14055,"vw":988.83714},{"c":989.34,"h":990.22,"l":988.74,"n":1070,"o":989.48,"t":"2026-10-15T16:20:00Z","v":23420,"vw":989.514091},{"c":988.8,"h":989.345,"l":988.5501,"n":793,"o":989.345,"t":"2026-10-15T16:25:00Z","v":14938,"vw":988.931716},{"c":989.81,"h":990.15,"l":988.72,"n":861,"o":988.74,"t":"2026-10-15T16:30:00Z","v":17145,"vw":989.660223},{"c":989.16,"h":989.86,"l":989.07,"n":921,"o":989.86,"t":"2026-10-15T16:35:00Z","v":11048,"vw":989.381477},{"c":988.8518,"h":989.29,"l":988.68,"n":879,"o":989.29,"t":"2026-10-15T16:40:00Z","v":16209,"vw":988.990334},{"c":987.08,"h":988.87,"l":986.98,"n":890,"o":988.85,"t":"2026-10-15T16:45:00Z","v":14848,"vw":988.206969},{"c":986.65,"h":987.23,"l":986.12,"n":937,"o":987.09,"t":"2026-10-15T16:50:00Z","v":13378,"vw":986.793464},{"c":986.39,"h":986.88,"l":986.39,"n":189,"o":986.65,"t":"2026-10-15T16:55:00Z","v":2526,"vw":986.646959},{"c":990.21,"h":990.25,"l":989.37,"n":717,"o":989.97,"t":"2026-10-15T18:10:00Z","v":14622,"vw":989.71973},{"c":990.85,"h":991.155,"l":990.0101,"n":1071,"o":990.115,"t":"2026-10-15T18:15:00Z","v":14850,"vw":990.562176},{"c":990.495,"h":990.9,"l":989.7101,"n":848,"o":990.845,"t":"2026-10-15T18:20:00Z","v":16929,"vw":990.312132},{"c":990.19,"h":990.39,"l":989.3001,"n":1026,"o":990.36,"t":"2026-10-15T18:25:00Z","v":26408,"vw":989.873808},{"c":989.895,"h":990.64,"l":989.72,"n":1054,"o":990.12,"t":"2026-10-15T18:30:00Z","v":21385,"vw":990.080497},{"c":989.685,"h":990.41,"l":989.45,"n":1090,"o":989.94,"t":"2026-10-15T18:35:00Z","v":18852,"vw":989.961314},{"c":987.8399,"h":989.63,"l":987.09,"n":1126,"o":989.36,"t":"2026-10-15T18:40:00Z","v":25409,"vw":988.654349},{"c":987.124,"h":987.34,"l":986.2,"n":1105,"o":987.27,"t":"2026-10-15T18:45:00Z","v":22618,"vw":986.968915},{"c":986.925,"h":987.395,"l":986.6201,"n":898,"o":987.2,"t":"2026-10-15T18:50:00Z","v":12210,"vw":986.98843},{"c":984.85,"h":986.69,"l":984.62,"n":1441,"o":986.69,"t":"2026-10-15T18:55:00Z","v":35039,"vw":985.877968},{"c":984.605,"h":985.1,"l":984.05,"n":1193,"o":984.99,"t":"2026-10-15T19:00:00Z","v":20979,"vw":984.589414},{"c":985.11,"h":985.255,"l":984.3701,"n":929,"o":984.52,"t":"2026-10-15T19:05:00Z","v":10535,"vw":984.747148},{"c":982.995,"h":985.12,"l":982.71,"n":1384,"o":985.12,"t":"2026-10-15T19:10:00Z","v":21625,"vw":983.7784},{"c":982.39,"h":983.434,"l":982,"n":1455,"o":982.85,"t":"2026-10-15T19:15:00Z","v":17996,"vw":982.807697},{"c":982.6,"h":983.0975,"l":981.6,"n":1399,"o":982.31,"t":"2026-10-15T19:20:00Z","v":23273,"vw":982.511613},{"c":982.77,"h":982.77,"l":981.47,"n":1164,"o":982.55,"t":"2026-10-15T19:25:00Z","v":18358,"vw":982.077565},{"c":982.085,"h":983.03,"l":980.84,"n":1523,"o":982.64,"t":"2026-10-15T19:30:00Z","v":20991,"vw":981.858042},{"c":981.42,"h":982.66,"l":980.77,"n":1432,"o":982.03,"t":"2026-10-15T19:35:00Z","v":35561,"vw":981.406687},{"c":981.655,"h":981.96,"l":980.825,"n":1377,"o":981.43,"t":"2026-10-15T19:40:00Z","v":24153,"vw":981.376128},{"c":980.87,"h":981.94,"l":980.87,"n":1508,"o":981.68,"t":"2026-10-15T19:45:00Z","v":21120,"vw":981.369495},{"c":980.0452,"h":981,"l":978.85,"n":4065,"o":980.58,"t":"2026-10-15T19:50:00Z","v":104226,"vw":979.752701},{"c":977.59,"h":980.2475,"l":977.24,"n":8249,"o":980.08,"t":"2026-10-15T19:55:00Z","v":255942,"vw":978.073974},{"c":978.01,"h":978.55,"l":978.01,"n":281,"o":978.01,"t":"2026-10-15T20:00:00Z","v":475353,"vw":978.010566},{"c":978.33,"h":978.33,"l":978.33,"n":4,"o":978.33,"t":"2026-10-15T20:05:00Z","v":57,"vw":978.33},{"c":978.51,"h":978.51,"l":978.51,"n":9,"o":978.51,"t":"2026-10-15T20:10:00Z","v":115,"vw":978.51},{"c":978.95,"h":979,"l":978.55,"n":46,"o":978.55,"t":"2026-10-15T20:15:00Z","v":1333,"vw":978.966648},{"c":978.54,"h":979.97,"l":978.54,"n":43,"o":978.54,"t":"2026-10-15T20:40:00Z","v":663,"vw":978.7276},{"c":978,"h":978,"l":978,"n":7,"o":978,"t":"2026-10-15T20:55:00Z","v":95,"vw":978},{"c":978.01,"h":978.01,"l":978.01,"n":6,"o":978.01,"t":"2026-10-15T21:10:00Z","v":57,"vw":978.01},{"c":978.75,"h":978.75,"l":978.75,"n":4,"o":978.75,"t":"2026-10-15T21:40:00Z","v":407,"vw":978.75},{"c":977.12,"h":977.12,"l":977.12,"n":6,"o":977.12,"t":"2026-10-15T21:55:00Z","v":54,"vw":977.12},{"c":978,"h":978,"l":978,"n":5,"o":978,"t":"2026-10-15T22:35:00Z","v":107,"vw":978},{"c":978.06,"h":978.06,"l":978.06,"n":5,"o":978.06,"t":"2026-10-15T22:45:00Z","v":403,"vw":978.06},{"c":978.06,"h":978.06,"l":978.06,"n":5,"o":978.06,"t":"2026-10-15T22:55:00Z","v":80,"vw":978.06},{"c":977.75,"h":977.75,"l":977.66,"n":6,"o":977.66,"t":"2026-10-15T23:05:00Z","v":127,"vw":977.716667},{"c":977.9,"h":977.9,"l":977.9,"n":2,"o":977.9,"t":"2026-10-15T23:15:00Z","v":61,"vw":977.9},{"c":978.06,"h":978.06,"l":977.9,"n":14,"o":977.9,"t":"2026-10-15T23:20:00Z","v":280,"vw":978.016245}],"history":[{"c":889.76,"h":895.1716,"l":886.26,"n":59866,"o":892.45,"t":"2024-10-14T04:00:00Z","v":1431497,"vw":890.024724},{"c":894.61,"h":900.65,"l":889.55,"n":64248,"o":892.09,"t":"2024-10-15T04:00:00Z","v":1613905,"vw":894.991841},{"c":887.38,"h":891.325,"l":879.5001,"n":74425,"o":889.92,"t":"2024-10-16T04:00:00Z","v":1475495,"vw":886.345231},{"c":885.29,"h":895.33,"l":882.8,"n":60614,"o":891.555,"t":"2024-10-17T04:00:00Z","v":1321463,"vw":886.07095},{"c":889.56,"h":890.61,"l":883.75,"n":52998,"o":885.76,"t":"2024-10-18T04:00:00Z","v":1654015,"vw":887.999728},{"c":886.77,"h":891.4,"l":883.7,"n":51050,"o":889,"t":"2024-10-21T04:00:00Z","v":1184880,"vw":887.269083},{"c":893.49,"h":894.89,"l":884.31,"n":51239,"o":890.98,"t":"2024-10-22T04:00:00Z","v":1189653,"vw":891.506442},{"c":899.17,"h":905.68,"l":894.99,"n":76148,"o":896.02,"t":"2024-10-23T04:00:00Z","v":2193473,"vw":899.81567},{"c":893.42,"h":903.5,"l":888.26,"n":59771,"o":901.5,"t":"2024-10-24T04:00:00Z","v":1649565,"vw":894.493938},{"c":891.22,"h":901.6191,"l":890,"n":60501,"o":895.65,"t":"2024-10-25T04:00:00Z","v":1425842,"vw":894.322353},{"c":890.96,"h":895.99,"l":890,"n":47623,"o":895.99,"t":"2024-10-28T04:00:00Z","v":912507,"vw":891.942947},{"c":886.99,"h":891.17,"l":874.09,"n":66717,"o":890,"t":"2024-10-29T04:00:00Z","v":1361681,"vw":885.943432},{"c":879.09,"h":886.5699,"l":877.37,"n":67663,"o":886.38,"t":"2024-10-30T04:00:00Z","v":1412209,"vw":880.746878},{"c":874.18,"h":877.65,"l":868.65,"n":81702,"o":877.2,"t":"2024-10-31T04:00:00Z","v":1771876,"vw":873.650579},{"c":877.31,"h":879.4108,"l":867.3401,"n":71797,"o":874.27,"t":"2024-11-01T04:00:00Z","v":1625161,"vw":876.027386},{"c":886.07,"h":887,"l":876.73,"n":65086,"o":881.34,"t":"2024-11-04T05:00:00Z","v":1577144,"vw":884.307062},{"c":890.17,"h":895.58,"l":886.7975,"n":58085,"o":888,"t":"2024-11-05T05:00:00Z","v":1622264,"vw":890.089554},{"c":899.25,"h":899.9,"l":886.28,"n":94999,"o":898.28,"t":"2024-11-06T05:00:00Z","v":2437420,"vw":895.642397},{"c":913.93,"h":919.48,"l":894.37,"n":93269,"o":898.62,"t":"2024-11-07T05:00:00Z","v":2145454,"vw":912.883691},{"c":943.8,"h":962,"l":913.75,"n":132612,"o":914,"t":"2024-11-08T05:00:00Z","v":3277090,"vw":941.452783},{"c":932.88,"h":951.28,"l":931.435,"n":82292,"o":943.8,"t":"2024-11-11T05:00:00Z","v":2181815,"vw":936.884664},{"c":932.38,"h":939.56,"l":927,"n":68763,"o":935.95,"t":"2024-11-12T05:00:00Z","v":1691807,"vw":933.328408},{"c":933.73,"h":937.5899,"l":923.2,"n":64015,"o":930,"t":"2024-11-13T05:00:00Z","v":1757645,"vw":932.168576},{"c":923.89,"h":931.15,"l":922.1715,"n":64780,"o":927,"t":"2024-11-14T05:00:00Z","v":1859919,"vw":925.498141},{"c":907.07,"h":920.5499,"l":905.5613,"n":78957,"o":917.74,"t":"2024-11-15T05:00:00Z","v":2269945,"vw":910.191179},{"c":919.51,"h":925.94,"l":907.1069,"n":66007,"o":910.64,"t":"2024-11-18T05:00:00Z","v":1797821,"vw":919.34749},{"c":930.15,"h":934,"l":916.36,"n":63392,"o":928,"t":"2024-11-19T05:00:00Z","v":1690536,"vw":928.111701},{"c":928.08,"h":928.8,"l":916.5,"n":62198,"o":925.08,"t":"2024-11-20T05:00:00Z","v":1451282,"vw":925.091925},{"c":955.65,"h":958.4899,"l":930,"n":90656,"o":935,"t":"2024-11-21T05:00:00Z","v":2320548,"vw":949.778308},{"c":964.01,"h":976.3,"l":958.5201,"n":87077,"o":962.74,"t":"2024-11-22T05:00:00Z","v":2078740,"vw":964.655627},{"c":960.89,"h":975,"l":949.69,"n":85890,"o":975,"t":"2024-11-25T05:00:00Z","v":3240929,"vw":959.708264},{"c":971.5,"h":974.37,"l":960.89,"n":62635,"o":964,"t":"2024-11-26T05:00:00Z","v":1438037,"vw":969.028293},{"c":961.55,"h":972.29,"l":958.59,"n":61755,"o":971.46,"t":"2024-11-27T05:00:00Z","v":1499464,"vw":963.486801},{"c":971.88,"h":973.27,"l":962.4671,"n":42197,"o":968.09,"t":"2024-11-29T05:00:00Z","v":1095860,"vw":969.794559},{"c":975,"h":976.5,"l":964.76,"n":78236,"o":971.36,"t":"2024-12-02T05:00:00Z","v":1955774,"vw":972.205112},{"c":982.15,"h":983,"l":970.76,"n":62735,"o":974.69,"t":"2024-12-03T05:00:00Z","v":1653910,"vw":979.069578},{"c":990.92,"h":991.15,"l":977.55,"n":69326,"o":982,"t":"2024-12-04T05:00:00Z","v":1784687,"vw":987.718558},{"c":982.26,"h":990.13,"l":978.2,"n":76645,"o":986.66,"t":"2024-12-05T05:00:00Z","v":2089430,"vw":983.718453},{"c":992.61,"h":997.7068,"l":982.26,"n":71954,"o":982.26,"t":"2024-12-06T05:00:00Z","v":1737317,"vw":992.94785},{"c":987.86,"h":997.01,"l":980.5,"n":82730,"o":997.01,"t":"2024-12-09T05:00:00Z","v":1855470,"vw":986.460525},{"c":993.4,"h":994.99,"l":985.8825,"n":64519,"o":989.73,"t":"2024-12-10T05:00:00Z","v":1556751,"vw":992.715756},{"c":994.69,"h":1007.8,"l":993.59,"n":80087,"o":995,"t":"2024-12-11T05:00:00Z","v":1903635,"vw":999.352803},{"c":988.39,"h":1002.47,"l":987.21,"n":99421,"o":1001.68,"t":"2024-12-12T05:00:00Z","v":2344334,"vw":993.04833},{"c":989.35,"h":1006.6799,"l":965.73,"n":110711,"o":981,"t":"2024-12-13T05:00:00Z","v":2951921,"vw":992.827011},{"c":992.87,"h":1008.25,"l":986.37,"n":91276,"o":989.045,"t":"2024-12-16T05:00:00Z","v":2581292,"vw":996.092163},{"c":982.08,"h":996.92,"l":980.76,"n":90500,"o":994,"t":"2024-12-17T05:00:00Z","v":2050219,"vw":985.392077},{"c":964.74,"h":985.6,"l":964,"n":97996,"o":982,"t":"2024-12-18T05:00:00Z","v":2725300,"vw":970.601387},{"c":954.8,"h":974.64,"l":953.51,"n":96135,"o":974.51,"t":"2024-12-19T05:00:00Z","v":2610843,"vw":959.074139},{"c":954.07,"h":961.9414,"l":943.05,"n":88826,"o":949.39,"t":"2024-12-20T05:00:00Z","v":5373797,"vw":953.247898},{"c":949.91,"h":954.255,"l":937,"n":80989,"o":953.88,"t":"2024-12-23T05:00:00Z","v":1856831,"vw":946.557251},{"c":958.82,"h":959.38,"l":945.45,"n":41375,"o":950.74,"t":"2024-12-24T05:00:00Z","v":939029,"vw":954.387811},{"c":956.14,"h":959.41,"l":954,"n":49303,"o":956.82,"t":"2024-12-26T05:00:00Z","v":969936,"vw":956.177216},{"c":939.7,"h":950.45,"l":932.0001,"n":87826,"o":948.72,"t":"2024-12-27T05:00:00Z","v":1943440,"vw":939.30338},{"c":922.21,"h":934.17,"l":915.5,"n":93122,"o":931,"t":"2024-12-30T05:00:00Z","v":1881241,"vw":923.390064},{"c":916.27,"h":924.739,"l":912.54,"n":74150,"o":923.65,"t":"2024-12-31T05:00:00Z","v":1742939,"vw":916.784893},{"c":909.81,"h":925.77,"l":902,"n":96637,"o":915,"t":"2025-01-02T05:00:00Z","v":1767658,"vw":911.962337},{"c":916.58,"h":924.21,"l":911.0001,"n":75802,"o":914.33,"t":"2025-01-03T05:00:00Z","v":1614211,"vw":917.964301},{"c":922.71,"h":927.4099,"l":913.27,"n":85664,"o":917.98,"t":"2025-01-06T05:00:00Z","v":1970405,"vw":922.343599},{"c":921.37,"h":931.305,"l":916.43,"n":79027,"o":923.84,"t":"2025-01-07T05:00:00Z","v":1887982,"vw":921.8453},{"c":927.37,"h":930.4999,"l":915.415,"n":76352,"o":922.975,"t":"2025-01-08T05:00:00Z","v":1774763,"vw":925.497544},{"c":936.94,"h":944.28,"l":923.5,"n":104874,"o":933.36,"t":"2025-01-10T05:00:00Z","v":2765797,"vw":934.926587},{"c":924.7,"h":934.99,"l":921,"n":79187,"o":934,"t":"2025-01-13T05:00:00Z","v":1693763,"vw":925.908499},{"c":917.23,"h":927.7616,"l":909.918,"n":82551,"o":924.3,"t":"2025-01-14T05:00:00Z","v":1683757,"vw":916.650332},{"c":923.5,"h":932.87,"l":918.3001,"n":67140,"o":927.26,"t":"2025-01-15T05:00:00Z","v":1839386,"vw":923.612086},{"c":919.75,"h":927.4,"l":917.82,"n":58364,"o":924.73,"t":"2025-01-16T05:00:00Z","v":1352957,"vw":921.643499},{"c":943.19,"h":943.8,"l":924.565,"n":79917,"o":930,"t":"2025-01-17T05:00:00Z","v":2375012,"vw":936.7577},{"c":947.73,"h":956.55,"l":943.5,"n":84717,"o":945.25,"t":"2025-01-21T05:00:00Z","v":2042443,"vw":948.812194},{"c":944.7,"h":951.94,"l":939.24,"n":68346,"o":951.225,"t":"2025-01-22T05:00:00Z","v":2154991,"vw":944.202023},{"c":942.16,"h":943.39,"l":936.485,"n":56144,"o":941.69,"t":"2025-01-23T05:00:00Z","v":1352440,"vw":941.170615},{"c":939.68,"h":946.0404,"l":933.555,"n":60489,"o":942.16,"t":"2025-01-24T05:00:00Z","v":1562422,"vw":939.693829},{"c":965.25,"h":966.99,"l":927.1801,"n":110099,"o":930,"t":"2025-01-27T05:00:00Z","v":3044682,"vw":955.480593},{"c":958.67,"h":965.71,"l":954.0657,"n":74913,"o":961.83,"t":"2025-01-28T05:00:00Z","v":2166375,"vw":959.640352},{"c":964.02,"h":968.257,"l":955,"n":60387,"o":957.8,"t":"2025-01-29T05:00:00Z","v":1713749,"vw":962.575585},{"c":979.01,"h":986.75,"l":970.0975,"n":74917,"o":970.3,"t":"2025-01-30T05:00:00Z","v":1788180,"vw":979.317999},{"c":979.88,"h":991,"l":975.78,"n":72499,"o":976.24,"t":"2025-01-31T05:00:00Z","v":1875713,"vw":982.503178},{"c":1005.83,"h":1009.6105,"l":968.94,"n":126685,"o":972.385,"t":"2025-02-03T05:00:00Z","v":2750049,"vw":998.500744},{"c":1021.86,"h":1024.35,"l":999.65,"n":92074,"o":1005.4,"t":"2025-02-04T05:00:00Z","v":1984594,"vw":1017.592892},{"c":1042.88,"h":1043.09,"l":1020,"n":91593,"o":1020,"t":"2025-02-05T05:00:00Z","v":2050058,"vw":1036.602087},{"c":1050.99,"h":1063,"l":1044.2,"n":92149,"o":1050,"t":"2025-02-06T05:00:00Z","v":2218045,"vw":1051.162525},{"c":1043.81,"h":1056.71,"l":1035.51,"n":79750,"o":1047,"t":"2025-02-07T05:00:00Z","v":1615341,"vw":1045.274192},{"c":1061.92,"h":1063,"l":1046,"n":79627,"o":1052,"t":"2025-02-10T05:00:00Z","v":2035435,"vw":1058.069875},{"c":1058.34,"h":1065.9999,"l":1049.04,"n":68734,"o":1059.91,"t":"2025-02-11T05:00:00Z","v":1748505,"vw":1057.378498},{"c":1065.12,"h":1067,"l":1051.0002,"n":67516,"o":1054.15,"t":"2025-02-12T05:00:00Z","v":1662315,"vw":1062.90379},{"c":1076.86,"h":1078.235,"l":1064.65,"n":73049,"o":1067.01,"t":"2025-02-13T05:00:00Z","v":1623281,"vw":1073.184633},{"c":1071.85,"h":1077.49,"l":1068.01,"n":69488,"o":1076.48,"t":"2025-02-14T05:00:00Z","v":1410728,"vw":1072.650216},{"c":1056.03,"h":1071,"l":1045.24,"n":102817,"o":1069.21,"t":"2025-02-18T05:00:00Z","v":2090589,"vw":1055.608041},{"c":1062.54,"h":1063.18,"l":1053,"n":64805,"o":1056.06,"t":"2025-02-19T05:00:00Z","v":1347265,"vw":1059.550494},{"c":1034.83,"h":1053.64,"l":1033.85,"n":100377,"o":1053.64,"t":"2025-02-20T05:00:00Z","v":2000545,"vw":1038.146783},{"c":1035.03,"h":1036.2099,"l":1024.6801,"n":87641,"o":1034.605,"t":"2025-02-21T05:00:00Z","v":1816308,"vw":1032.334646},{"c":1035.6,"h":1038.185,"l":1025.22,"n":83967,"o":1028.54,"t":"2025-02-24T05:00:00Z","v":1759749,"vw":1033.256596},{"c":1055.66,"h":1057.02,"l":1037.4583,"n":91142,"o":1040.73,"t":"2025-02-25T05:00:00Z","v":2083802,"vw":1051.39863},{"c":1031.97,"h":1058.89,"l":1030.18,"n":80141,"o":1050.14,"t":"2025-02-26T05:00:00Z","v":1555684,"vw":1038.799983},{"c":1021.71,"h":1042.5299,"l":1018.8272,"n":75758,"o":1034,"t":"2025-02-27T05:00:00Z","v":1629074,"vw":1026.827337},{"c":1048.61,"h":1049.38,"l":1023.99,"n":87923,"o":1030.61,"t":"2025-02-28T05:00:00Z","v":3307117,"vw":1044.488936},{"c":1046.85,"h":1066,"l":1041.14,"n":101218,"o":1051.74,"t":"2025-03-03T05:00:00Z","v":2422451,"vw":1051.10898},{"c":1036.87,"h":1047.93,"l":1028.73,"n":120394,"o":1045.73,"t":"2025-03-04T05:00:00Z","v":2536792,"vw":1038.216553},{"c":1047.75,"h":1050.98,"l":1028.5,"n":83216,"o":1033.08,"t":"2025-03-05T05:00:00Z","v":1898604,"vw":1043.327346},{"c":1026.62,"h":1045.89,"l":1019.0544,"n":128434,"o":1032.95,"t":"2025-03-06T05:00:00Z","v":2594563,"vw":1029.084086},{"c":964.31,"h":1002.42,"l":942.78,"n":279248,"o":995.15,"t":"2025-03-07T05:00:00Z","v":5510718,"vw":963.205359},{"c":934.41,"h":959.66,"l":924.03,"n":203758,"o":955.47,"t":"2025-03-10T04:00:00Z","v":4459854,"vw":938.286053},{"c":930.49,"h":938,"l":921.2,"n":133670,"o":931,"t":"2025-03-11T04:00:00Z","v":3204869,"vw":930.119097},{"c":927.08,"h":944.38,"l":923.25,"n":116991,"o":938,"t":"2025-03-12T04:00:00Z","v":2331610,"vw":930.887932},{"c":890.62,"h":923.5,"l":887.47,"n":177027,"o":922,"t":"2025-03-13T04:00:00Z","v":3447210,"vw":896.453149},{"c":903.92,"h":906.95,"l":881.56,"n":136730,"o":891.81,"t":"2025-03-14T04:00:00Z","v":3186406,"vw":898.932654},{"c":916.61,"h":923.3899,"l":898.0001,"n":104602,"o":901.63,"t":"2025-03-17T04:00:00Z","v":2256059,"vw":913.273869},{"c":898.05,"h":917.56,"l":896.835,"n":103102,"o":913,"t":"2025-03-18T04:00:00Z","v":2182005,"vw":901.563551},{"c":904.05,"h":910.16,"l":896,"n":86907,"o":902.86,"t":"2025-03-19T04:00:00Z","v":1908521,"vw":903.019726},{"c":895.4,"h":907.48,"l":894.1,"n":84527,"o":901.5,"t":"2025-03-20T04:00:00Z","v":1891797,"vw":897.639276},{"c":909.26,"h":909.77,"l":883.96,"n":97891,"o":888.75,"t":"2025-03-21T04:00:00Z","v":3447576,"vw":901.286572},{"c":926.04,"h":928.65,"l":920,"n":90011,"o":920,"t":"2025-03-24T04:00:00Z","v":2208062,"vw":924.892869},{"c":930.26,"h":932.29,"l":922.49,"n":72266,"o":926.63,"t":"2025-03-25T04:00:00Z","v":1622981,"vw":928.043281},{"c":929.75,"h":939.4151,"l":923.45,"n":73375,"o":934.33,"t":"2025-03-26T04:00:00Z","v":1646854,"vw":930.426282},{"c":938.75,"h":942.9037,"l":928,"n":73073,"o":929.56,"t":"2025-03-27T04:00:00Z","v":1546989,"vw":938.515258},{"c":929.66,"h":938.75,"l":926,"n":84090,"o":937.5,"t":"2025-03-28T04:00:00Z","v":2100487,"vw":930.892419},{"c":945.78,"h":995,"l":922.0432,"n":100712,"o":922.36,"t":"2025-03-31T04:00:00Z","v":3101962,"vw":941.021443},{"c":954.4,"h":957.7236,"l":938.75,"n":93802,"o":942.42,"t":"2025-04-01T04:00:00Z","v":2041507,"vw":952.471293},{"c":965.08,"h":970.89,"l":950.0001,"n":83039,"o":950.84,"t":"2025-04-02T04:00:00Z","v":1719896,"vw":963.420936},{"c":967.08,"h":981.352,"l":928,"n":140941,"o":931.08,"t":"2025-04-03T04:00:00Z","v":3096918,"vw":967.133613},{"c":916.48,"h":964.52,"l":914.14,"n":201637,"o":955,"t":"2025-04-04T04:00:00Z","v":5166978,"vw":933.468031},{"c":908.13,"h":937.82,"l":871.705,"n":187193,"o":887.75,"t":"2025-04-07T04:00:00Z","v":4626591,"vw":901.9862},{"c":908.75,"h":942.985,"l":899.57,"n":128442,"o":932.05,"t":"2025-04-08T04:00:00Z","v":3545286,"vw":919.149901},{"c":965.19,"h":967.46,"l":897.67,"n":160949,"o":908,"t":"2025-04-09T04:00:00Z","v":5084306,"vw":948.544806},{"c":964.31,"h":993.4105,"l":942.8947,"n":151936,"o":966.5,"t":"2025-04-10T04:00:00Z","v":4209053,"vw":967.664536},{"c":963.41,"h":970.2075,"l":943.16,"n":100171,"o":963.96,"t":"2025-04-11T04:00:00Z","v":2721811,"vw":960.68855},{"c":979.32,"h":987.13,"l":965,"n":92034,"o":970,"t":"2025-04-14T04:00:00Z","v":2219943,"vw":978.574057},{"c":976.92,"h":994,"l":974.25,"n":70511,"o":985.35,"t":"2025-04-15T04:00:00Z","v":1788151,"vw":980.67408},{"c":967.75,"h":978.65,"l":959.24,"n":79186,"o":972.13,"t":"2025-04-16T04:00:00Z","v":2531715,"vw":968.410406},{"c":994.5,"h":999.9183,"l":971.99,"n":82132,"o":973.275,"t":"2025-04-17T04:00:00Z","v":2711124,"vw":989.720981},{"c":957.77,"h":996.99,"l":942.97,"n":106087,"o":993,"t":"2025-04-21T04:00:00Z","v":2841310,"vw":960.12845},{"c":979.23,"h":987.45,"l":966.78,"n":83137,"o":969.75,"t":"2025-04-22T04:00:00Z","v":2230645,"vw":979.256772},{"c":975.84,"h":995.75,"l":969,"n":83632,"o":994.52,"t":"2025-04-23T04:00:00Z","v":2109653,"vw":978.86452},{"c":975.48,"h":978,"l":960.71,"n":76466,"o":973.6,"t":"2025-04-24T04:00:00Z","v":2468463,"vw":972.954429},{"c":977.16,"h":978.32,"l":962.88,"n":75345,"o":973.97,"t":"2025-04-25T04:00:00Z","v":1780887,"vw":973.491265},{"c":978.54,"h":985.3,"l":968.7752,"n":70529,"o":978.5,"t":"2025-04-28T04:00:00Z","v":1616155,"vw":977.774598},{"c":991.7,"h":993.21,"l":971.06,"n":65720,"o":978,"t":"2025-04-29T04:00:00Z","v":1523146,"vw":988.01791},{"c":994.5,"h":997.76,"l":976.55,"n":75423,"o":990,"t":"2025-04-30T04:00:00Z","v":2212362,"vw":991.636225},{"c":999.04,"h":1006.3799,"l":985,"n":81341,"o":990.1,"t":"2025-05-01T04:00:00Z","v":1829874,"vw":999.37712},{"c":1008.3,"h":1018,"l":1004.605,"n":74839,"o":1007.83,"t":"2025-05-02T04:00:00Z","v":1547710,"vw":1009.960005},{"c":1014.89,"h":1017.78,"l":1002.5,"n":66412,"o":1007.505,"t":"2025-05-05T04:00:00Z","v":1952580,"vw":1013.674684},{"c":1010.5,"h":1016.23,"l":1003.51,"n":57827,"o":1008.45,"t":"2025-05-06T04:00:00Z","v":1381248,"vw":1010.699621},{"c":1007.15,"h":1014.1,"l":1001.4701,"n":61556,"o":1011.18,"t":"2025-05-07T04:00:00Z","v":1316596,"vw":1008.196376},{"c":1007.71,"h":1017,"l":991.4,"n":80785,"o":1013.5,"t":"2025-05-08T04:00:00Z","v":1882643,"vw":1006.837508},{"c":1008.09,"h":1010.71,"l":998.05,"n":59945,"o":1004.61,"t":"2025-05-09T04:00:00Z","v":1176656,"vw":1006.106485},{"c":1016.15,"h":1016.91,"l":992.24,"n":97262,"o":1009.79,"t":"2025-05-12T04:00:00Z","v":2069049,"vw":1011.332923},{"c":999.03,"h":1023.83,"l":987.6,"n":142113,"o":1013.715,"t":"2025-05-13T04:00:00Z","v":2917044,"vw":1002.470802},{"c":991.54,"h":999.86,"l":990.52,"n":86620,"o":998.755,"t":"2025-05-14T04:00:00Z","v":2214978,"vw":993.412224},{"c":1010.47,"h":1014,"l":983,"n":99263,"o":992.65,"t":"2025-05-15T04:00:00Z","v":2470690,"vw":1006.532265},{"c":1025.83,"h":1028.262,"l":1009,"n":91886,"o":1012.49,"t":"2025-05-16T04:00:00Z","v":2033744,"vw":1021.959908},{"c":1034.34,"h":1034.99,"l":1012.89,"n":81279,"o":1018.6,"t":"2025-05-19T04:00:00Z","v":1879788,"vw":1029.626564},{"c":1036.82,"h":1037.9999,"l":1030.01,"n":81469,"o":1030.01,"t":"2025-05-20T04:00:00Z","v":2271232,"vw":1035.664457},{"c":1025.3,"h":1039.4699,"l":1023.8,"n":69171,"o":1030.94,"t":"2025-05-21T04:00:00Z","v":1438885,"vw":1028.803776},{"c":1018.13,"h":1028.775,"l":1014.12,"n":74544,"o":1027.725,"t":"2025-05-22T04:00:00Z","v":1660909,"vw":1019.587297},{"c":1008.5,"h":1015.11,"l":1007,"n":69781,"o":1012,"t":"2025-05-23T04:00:00Z","v":1413916,"vw":1009.812238},{"c":1017.79,"h":1018.95,"l":1010.93,"n":86568,"o":1015,"t":"2025-05-27T04:00:00Z","v":1868169,"vw":1016.082135},{"c":1013.14,"h":1024.62,"l":1012.96,"n":69511,"o":1017.05,"t":"2025-05-28T04:00:00Z","v":1674743,"vw":1015.154422},{"c":1008.74,"h":1017.535,"l":1003.6,"n":102273,"o":1016.01,"t":"2025-05-29T04:00:00Z","v":2023815,"vw":1009.31734},{"c":1040.18,"h":1052.49,"l":1002,"n":176972,"o":1002.3,"t":"2025-05-30T04:00:00Z","v":5403837,"vw":1040.060944},{"c":1056.85,"h":1060.5,"l":1034.27,"n":107172,"o":1034.27,"t":"2025-06-02T04:00:00Z","v":2148004,"vw":1051.896162},{"c":1055.59,"h":1067.08,"l":1043.2552,"n":96877,"o":1054.15,"t":"2025-06-03T04:00:00Z","v":1992850,"vw":1053.395045},{"c":1051.69,"h":1057.8299,"l":1049.37,"n":72157,"o":1055,"t":"2025-06-04T04:00:00Z","v":1422086,"vw":1053.222409},{"c":1010.81,"h":1051.0499,"l":1006.01,"n":171070,"o":1050,"t":"2025-06-05T04:00:00Z","v":3297524,"vw":1018.032987},{"c":1014.94,"h":1020.63,"l":1008.61,"n":96277,"o":1020.63,"t":"2025-06-06T04:00:00Z","v":1855428,"vw":1014.954147},{"c":1006.18,"h":1013.35,"l":996.9663,"n":95474,"o":1012.42,"t":"2025-06-09T04:00:00Z","v":1696711,"vw":1006.799505},{"c":1007.27,"h":1011.51,"l":997.7211,"n":82905,"o":1006.93,"t":"2025-06-10T04:00:00Z","v":2255019,"vw":1005.364118},{"c":996.78,"h":1005.44,"l":993.375,"n":111290,"o":1002.44,"t":"2025-06-11T04:00:00Z","v":2459835,"vw":998.665394},{"c":1002.71,"h":1003.25,"l":995.3603,"n":67931,"o":999,"t":"2025-06-12T04:00:00Z","v":1720138,"vw":1001.309338},{"c":990.21,"h":1003.5929,"l":988.6738,"n":110987,"o":999.08,"t":"2025-06-13T04:00:00Z","v":1785964,"vw":992.299919},{"c":984.36,"h":1001.85,"l":981.4362,"n":119567,"o":992.33,"t":"2025-06-16T04:00:00Z","v":2109338,"vw":988.321083},{"c":977.72,"h":986.1,"l":976.2,"n":101577,"o":983,"t":"2025-06-17T04:00:00Z","v":1668225,"vw":979.352449},{"c":974.9,"h":982.65,"l":974.07,"n":81157,"o":980,"t":"2025-06-18T04:00:00Z","v":1509613,"vw":976.986517},{"c":980.29,"h":988.66,"l":973.9,"n":87959,"o":983.99,"t":"2025-06-20T04:00:00Z","v":3255699,"vw":981.876411},{"c":1004.48,"h":1004.87,"l":981.26,"n":98258,"o":983.15,"t":"2025-06-23T04:00:00Z","v":2082928,"vw":998.212126},{"c":1001.92,"h":1005.835,"l":992.065,"n":90624,"o":1005.835,"t":"2025-06-24T04:00:00Z","v":2385103,"vw":1000.023368},{"c":986.54,"h":1004.9799,"l":986,"n":94910,"o":1003,"t":"2025-06-25T04:00:00Z","v":1827694,"vw":990.641508},{"c":982.91,"h":987.725,"l":976.5,"n":111223,"o":987.725,"t":"2025-06-26T04:00:00Z","v":2262786,"vw":981.671682},{"c":985.14,"h":993.1394,"l":980.3,"n":81465,"o":982.24,"t":"2025-06-27T04:00:00Z","v":2129190,"vw":986.055122},{"c":989.94,"h":991.74,"l":979.7501,"n":85800,"o":985.16,"t":"2025-06-30T04:00:00Z","v":2127591,"vw":988.005658},{"c":985.96,"h":996.839,"l":974.5,"n":99466,"o":990,"t":"2025-07-01T04:00:00Z","v":2200576,"vw":985.695254},{"c":982.36,"h":985.6999,"l":976.865,"n":86924,"o":983.87,"t":"2025-07-02T04:00:00Z","v":1606122,"vw":981.865593},{"c":987.02,"h":987.67,"l":977.325,"n":53585,"o":982.41,"t":"2025-07-03T04:00:00Z","v":1101327,"vw":985.494983},{"c":992.18,"h":992.8931,"l":976.2,"n":94080,"o":985,"t":"2025-07-07T04:00:00Z","v":1832591,"vw":987.871858},{"c":985.84,"h":995.87,"l":983.925,"n":75662,"o":989.5,"t":"2025-07-08T04:00:00Z","v":1716151,"vw":987.288337},{"c":982.09,"h":988.39,"l":972.28,"n":131242,"o":988.39,"t":"2025-07-09T04:00:00Z","v":2922574,"vw":980.075235},{"c":970.17,"h":988,"l":969.07,"n":137142,"o":987,"t":"2025-07-10T04:00:00Z","v":2903745,"vw":974.215091},{"c":970.33,"h":978.98,"l":965.7,"n":105523,"o":973.29,"t":"2025-07-11T04:00:00Z","v":1941995,"vw":969.986617},{"c":980.91,"h":981.49,"l":969.62,"n":88346,"o":971.1,"t":"2025-07-14T04:00:00Z","v":1679303,"vw":977.030971},{"c":967.68,"h":980.25,"l":966.66,"n":112521,"o":979.25,"t":"2025-07-15T04:00:00Z","v":1878003,"vw":969.904797},{"c":951.37,"h":969.589,"l":950.13,"n":153769,"o":967.99,"t":"2025-07-16T04:00:00Z","v":2949839,"vw":954.738096},{"c":953.91,"h":954.75,"l":947.51,"n":102895,"o":950.36,"t":"2025-07-17T04:00:00Z","v":2280638,"vw":952.369492},{"c":950.95,"h":960.26,"l":949.65,"n":93060,"o":959.95,"t":"2025-07-18T04:00:00Z","v":2115440,"vw":954.257628},{"c":947.56,"h":955.76,"l":946.6,"n":100273,"o":951.51,"t":"2025-07-21T04:00:00Z","v":1742426,"vw":949.680009},{"c":941.61,"h":957.7,"l":941.25,"n":105361,"o":948.8,"t":"2025-07-22T04:00:00Z","v":1799905,"vw":945.429502},{"c":941.19,"h":948.5,"l":936,"n":92029,"o":942.375,"t":"2025-07-23T04:00:00Z","v":2401619,"vw":942.875062},{"c":933.8,"h":942.8999,"l":933.49,"n":114184,"o":941.33,"t":"2025-07-24T04:00:00Z","v":2057072,"vw":936.075654},{"c":935.48,"h":941.29,"l":934.35,"n":85927,"o":936.3,"t":"2025-07-25T04:00:00Z","v":1827655,"vw":936.533377},{"c":933.99,"h":940.241,"l":930.89,"n":96458,"o":935.5,"t":"2025-07-28T04:00:00Z","v":2006292,"vw":934.671842},{"c":934.57,"h":941.785,"l":927.38,"n":96418,"o":933.99,"t":"2025-07-29T04:00:00Z","v":2065880,"vw":934.989454},{"c":927.51,"h":937.7499,"l":925.135,"n":101889,"o":935,"t":"2025-07-30T04:00:00Z","v":1699609,"vw":929.212971},{"c":939.64,"h":945.95,"l":925,"n":117900,"o":925.36,"t":"2025-07-31T04:00:00Z","v":2564353,"vw":939.638869},{"c":952.52,"h":956.72,"l":939.5,"n":139987,"o":939.5,"t":"2025-08-01T04:00:00Z","v":2934464,"vw":950.916092},{"c":955.37,"h":960.18,"l":948.66,"n":106590,"o":952.6,"t":"2025-08-04T04:00:00Z","v":2389907,"vw":953.896013},{"c":943.63,"h":951.5,"l":935.68,"n":107909,"o":951.325,"t":"2025-08-05T04:00:00Z","v":2462286,"vw":943.217624},{"c":968.56,"h":970.55,"l":942.6601,"n":119848,"o":943.63,"t":"2025-08-06T04:00:00Z","v":2752994,"vw":964.774496},{"c":977.45,"h":982,"l":970.96,"n":93788,"o":974.68,"t":"2025-08-07T04:00:00Z","v":1893275,"vw":976.704553},{"c":980.98,"h":988.2,"l":977,"n":82109,"o":977.15,"t":"2025-08-08T04:00:00Z","v":2189701,"vw":981.805194},{"c":988.74,"h":989.58,"l":976.32,"n":84237,"o":983.16,"t":"2025-08-11T04:00:00Z","v":2290125,"vw":986.197323},{"c":991.25,"h":991.75,"l":980.05,"n":78699,"o":988.5,"t":"2025-08-12T04:00:00Z","v":1589455,"vw":989.100362},{"c":978.85,"h":986.4,"l":970.1,"n":102678,"o":983.96,"t":"2025-08-13T04:00:00Z","v":2352567,"vw":978.063904},{"c":975.39,"h":988.2925,"l":975.18,"n":83667,"o":980.6,"t":"2025-08-14T04:00:00Z","v":1808742,"vw":980.475652},{"c":972.04,"h":979.9999,"l":967.215,"n":76751,"o":979.14,"t":"2025-08-15T04:00:00Z","v":1638281,"vw":973.270844},{"c":979.35,"h":981.28,"l":970,"n":71879,"o":973.3,"t":"2025-08-18T04:00:00Z","v":2078489,"vw":977.823174},{"c":980.85,"h":988.5299,"l":976.79,"n":81315,"o":978.62,"t":"2025-08-19T04:00:00Z","v":1673394,"vw":980.39994},{"c":994.57,"h":999.3,"l":979,"n":98989,"o":979,"t":"2025-08-20T04:00:00Z","v":2229573,"vw":993.027462},{"c":969.68,"h":989.32,"l":967.52,"n":109428,"o":988.9,"t":"2025-08-21T04:00:00Z","v":2145629,"vw":973.79327},{"c":958.54,"h":973.5,"l":953.11,"n":139592,"o":971.54,"t":"2025-08-22T04:00:00Z","v":3135979,"vw":960.224359},{"c":941.58,"h":958.3047,"l":940.56,"n":133847,"o":954.96,"t":"2025-08-25T04:00:00Z","v":2284250,"vw":945.267975},{"c":941.34,"h":944.05,"l":933.245,"n":113745,"o":941.34,"t":"2025-08-26T04:00:00Z","v":4341253,"vw":940.204812},{"c":949.52,"h":952,"l":937.215,"n":87367,"o":940.49,"t":"2025-08-27T04:00:00Z","v":1893587,"vw":948.129076},{"c":944.96,"h":950.9999,"l":944.1301,"n":74875,"o":950.285,"t":"2025-08-28T04:00:00Z","v":2067919,"vw":946.099479},{"c":943.32,"h":948.61,"l":940.46,"n":75162,"o":945,"t":"2025-08-29T04:00:00Z","v":1608635,"vw":943.397154},{"c":938.82,"h":944.5126,"l":936.58,"n":94046,"o":938.66,"t":"2025-09-02T04:00:00Z","v":1793947,"vw":939.21091},{"c":949.78,"h":950.09,"l":936.5,"n":91692,"o":939,"t":"2025-09-03T04:00:00Z","v":1670458,"vw":945.704892},{"c":955.9,"h":959.5,"l":951.11,"n":73413,"o":953.4,"t":"2025-09-04T04:00:00Z","v":1471872,"vw":955.826105},{"c":963.48,"h":969.55,"l":956.2226,"n":86930,"o":958.71,"t":"2025-09-05T04:00:00Z","v":1925303,"vw":962.845046},{"c":971.85,"h":972.34,"l":958.5863,"n":79560,"o":963.73,"t":"2025-09-08T04:00:00Z","v":1737014,"vw":968.218957},{"c":979.25,"h":979.87,"l":963.11,"n":78497,"o":970,"t":"2025-09-09T04:00:00Z","v":1496835,"vw":974.650519},{"c":956.29,"h":981,"l":953.96,"n":107773,"o":976.39,"t":"2025-09-10T04:00:00Z","v":2277534,"vw":959.119322},{"c":964.32,"h":965.16,"l":954.28,"n":71476,"o":957.8,"t":"2025-09-11T04:00:00Z","v":1531097,"vw":962.132513},{"c":967.9,"h":969.57,"l":960,"n":69105,"o":960.29,"t":"2025-09-12T04:00:00Z","v":1461618,"vw":965.690017},{"c":960.1,"h":969.74,"l":959.706,"n":85369,"o":967.82,"t":"2025-09-15T04:00:00Z","v":2199423,"vw":962.389214},{"c":952.07,"h":959.5768,"l":950.8,"n":81955,"o":959.1,"t":"2025-09-16T04:00:00Z","v":2012649,"vw":952.944023},{"c":963.03,"h":963.98,"l":953.49,"n":72783,"o":953.49,"t":"2025-09-17T04:00:00Z","v":1556773,"vw":960.988824},{"c":952.36,"h":962.5373,"l":950.67,"n":87463,"o":957.37,"t":"2025-09-18T04:00:00Z","v":1860898,"vw":954.574291},{"c":951.16,"h":957.439,"l":943.79,"n":102161,"o":955,"t":"2025-09-19T04:00:00Z","v":4606020,"vw":952.184998},{"c":943.26,"h":949.9999,"l":939.61,"n":123184,"o":947.375,"t":"2025-09-22T04:00:00Z","v":2794337,"vw":943.217733},{"c":943.6,"h":944.99,"l":933.5,"n":124813,"o":942.76,"t":"2025-09-23T04:00:00Z","v":3258514,"vw":941.028468},{"c":945.27,"h":953.6599,"l":943.11,"n":90715,"o":944.275,"t":"2025-09-24T04:00:00Z","v":2149803,"vw":947.086883},{"c":943.31,"h":953,"l":935.6201,"n":134601,"o":952.45,"t":"2025-09-25T04:00:00Z","v":2991526,"vw":941.99634},{"c":915.95,"h":927.63,"l":905.0501,"n":247693,"o":925.55,"t":"2025-09-26T04:00:00Z","v":4812869,"vw":918.127084},{"c":916.87,"h":917.22,"l":903.29,"n":201620,"o":916.34,"t":"2025-09-29T04:00:00Z","v":4107021,"vw":912.614198},{"c":925.63,"h":930.505,"l":913.37,"n":116678,"o":916.25,"t":"2025-09-30T04:00:00Z","v":3096697,"vw":924.173821},{"c":917.34,"h":924,"l":911.17,"n":135705,"o":923,"t":"2025-10-01T04:00:00Z","v":2642054,"vw":915.91004},{"c":916.77,"h":918.51,"l":910.01,"n":108944,"o":912.56,"t":"2025-10-02T04:00:00Z","v":2063842,"vw":915.239091},{"c":915.38,"h":918.101,"l":911.2,"n":100713,"o":915.59,"t":"2025-10-03T04:00:00Z","v":2319199,"vw":914.878426},{"c":910.94,"h":915.7799,"l":904.251,"n":139370,"o":915.5,"t":"2025-10-06T04:00:00Z","v":2503975,"vw":908.828321},{"c":914.8,"h":917.64,"l":903.88,"n":108301,"o":908.73,"t":"2025-10-07T04:00:00Z","v":2601836,"vw":912.374428},{"c":914.8,"h":916.3795,"l":910.96,"n":94793,"o":912.535,"t":"2025-10-08T04:00:00Z","v":2376942,"vw":914.153218},{"c":942.89,"h":943.7699,"l":927.2801,"n":147403,"o":932.31,"t":"2025-10-09T04:00:00Z","v":3742871,"vw":939.202315},{"c":930.01,"h":945.45,"l":929,"n":132759,"o":944.42,"t":"2025-10-10T04:00:00Z","v":3142539,"vw":934.245405},{"c":935.56,"h":935.98,"l":923,"n":92088,"o":929,"t":"2025-10-13T04:00:00Z","v":2169648,"vw":932.249721},{"c":946.51,"h":947.42,"l":935.9501,"n":88470,"o":940.26,"t":"2025-10-14T04:00:00Z","v":1925863,"vw":944.091857},{"c":954.99,"h":964,"l":945.2601,"n":102213,"o":946,"t":"2025-10-15T04:00:00Z","v":2009832,"vw":956.855985},{"c":925.62,"h":957.9,"l":921.16,"n":129898,"o":955.54,"t":"2025-10-16T04:00:00Z","v":2721426,"vw":930.934329},{"c":936.33,"h":938.8194,"l":928.15,"n":87375,"o":929.58,"t":"2025-10-17T04:00:00Z","v":2502164,"vw":934.830646},{"c":936.11,"h":939.8,"l":931.5,"n":72847,"o":936.185,"t":"2025-10-20T04:00:00Z","v":1523704,"vw":935.314092},{"c":937.5,"h":943.37,"l":935,"n":63298,"o":936.11,"t":"2025-10-21T04:00:00Z","v":1448215,"vw":938.023213},{"c":944.68,"h":952.9999,"l":932.5,"n":83227,"o":940,"t":"2025-10-22T04:00:00Z","v":2372365,"vw":945.473417},{"c":942.05,"h":945.47,"l":934.49,"n":63873,"o":945.47,"t":"2025-10-23T04:00:00Z","v":1974780,"vw":940.784898},{"c":932.14,"h":943,"l":930.15,"n":78840,"o":940,"t":"2025-10-24T04:00:00Z","v":1639373,"vw":934.808649},{"c":929.85,"h":933.2,"l":925.1201,"n":93648,"o":930.21,"t":"2025-10-27T04:00:00Z","v":1967623,"vw":928.921298},{"c":924.16,"h":930.72,"l":920.2,"n":93987,"o":926.87,"t":"2025-10-28T04:00:00Z","v":2090768,"vw":924.991592},{"c":912.42,"h":919.88,"l":909.3,"n":132086,"o":919,"t":"2025-10-29T04:00:00Z","v":2449556,"vw":913.45569},{"c":920.18,"h":923,"l":910.37,"n":99387,"o":912.69,"t":"2025-10-30T04:00:00Z","v":2677064,"vw":918.180834},{"c":911.45,"h":920,"l":909.68,"n":94394,"o":916.21,"t":"2025-10-31T04:00:00Z","v":2456261,"vw":912.985575},{"c":928.04,"h":929.1899,"l":908.38,"n":115016,"o":912.4,"t":"2025-11-03T05:00:00Z","v":3206606,"vw":921.461697},{"c":940.74,"h":941.17,"l":928.965,"n":118632,"o":933.21,"t":"2025-11-04T05:00:00Z","v":2554542,"vw":936.722186},{"c":935.03,"h":945.28,"l":927.44,"n":104555,"o":940,"t":"2025-11-05T05:00:00Z","v":2974784,"vw":936.628232},{"c":923.58,"h":925,"l":908.3,"n":135257,"o":924.36,"t":"2025-11-06T05:00:00Z","v":3247658,"vw":919.108709},{"c":922.74,"h":937,"l":920.79,"n":107693,"o":929.53,"t":"2025-11-07T05:00:00Z","v":2584010,"vw":926.623885},{"c":915.56,"h":922,"l":909.07,"n":130936,"o":919,"t":"2025-11-10T05:00:00Z","v":2612726,"vw":914.144702},{"c":913.86,"h":918.89,"l":913,"n":77427,"o":916.5,"t":"2025-11-11T05:00:00Z","v":1663441,"vw":915.244962},{"c":914,"h":918.1,"l":911.67,"n":81192,"o":915.465,"t":"2025-11-12T05:00:00Z","v":1829740,"vw":914.287424},{"c":925.08,"h":926.75,"l":911.72,"n":116108,"o":916.35,"t":"2025-11-13T05:00:00Z","v":2430607,"vw":921.945249},{"c":922.98,"h":928.89,"l":915.1,"n":94913,"o":927.125,"t":"2025-11-14T05:00:00Z","v":1739059,"vw":922.346909},{"c":912.59,"h":924.9,"l":908.81,"n":108604,"o":922.02,"t":"2025-11-17T05:00:00Z","v":2481947,"vw":913.592073},{"c":895.08,"h":918.91,"l":894.17,"n":160454,"o":912.59,"t":"2025-11-18T05:00:00Z","v":2984688,"vw":901.842185},{"c":890.6,"h":895,"l":873.9704,"n":184955,"o":895,"t":"2025-11-19T05:00:00Z","v":3462344,"vw":884.041641},{"c":893.29,"h":904.57,"l":891,"n":134650,"o":893.5,"t":"2025-11-20T05:00:00Z","v":2648257,"vw":896.410915},{"c":899.01,"h":905.32,"l":892.13,"n":121330,"o":894.515,"t":"2025-11-21T05:00:00Z","v":2870059,"vw":898.798654},{"c":886.12,"h":901.3599,"l":881.32,"n":148664,"o":899,"t":"2025-11-24T05:00:00Z","v":3661191,"vw":886.693089},{"c":894.33,"h":895.72,"l":885.13,"n":95948,"o":886.66,"t":"2025-11-25T05:00:00Z","v":2534731,"vw":892.39196},{"c":908.26,"h":912,"l":895.62,"n":96595,"o":896.02,"t":"2025-11-26T05:00:00Z","v":1936171,"vw":907.41106},{"c":913.59,"h":914.2,"l":903,"n":53073,"o":905.015,"t":"2025-11-28T05:00:00Z","v":1092608,"vw":911.522454},{"c":911.96,"h":918.58,"l":906.21,"n":96133,"o":913.2,"t":"2025-12-01T05:00:00Z","v":2149426,"vw":912.242608},{"c":922.03,"h":923,"l":905,"n":93119,"o":911.96,"t":"2025-12-02T05:00:00Z","v":2160592,"vw":916.807642},{"c":922.26,"h":926.32,"l":916.02,"n":86185,"o":920.81,"t":"2025-12-03T05:00:00Z","v":1886769,"vw":921.257041},{"c":895.855,"h":907.96,"l":888.08,"n":203924,"o":907.025,"t":"2025-12-04T05:00:00Z","v":3787830,"vw":894.546272},{"c":894.68,"h":905.89,"l":893,"n":112615,"o":897.25,"t":"2025-12-05T05:00:00Z","v":2359794,"vw":897.848625},{"c":887.52,"h":894,"l":882.9,"n":130880,"o":893.5,"t":"2025-12-08T05:00:00Z","v":2407918,"vw":886.95636},{"c":888.44,"h":889.02,"l":881.51,"n":104439,"o":886.85,"t":"2025-12-09T05:00:00Z","v":1899463,"vw":885.950813},{"c":874.41,"h":889.58,"l":871.09,"n":172392,"o":887.82,"t":"2025-12-10T05:00:00Z","v":3318294,"vw":876.706156},{"c":884.48,"h":886,"l":872.5501,"n":143926,"o":875.86,"t":"2025-12-11T05:00:00Z","v":3041582,"vw":880.440829},{"c":884.47,"h":888.6199,"l":867.12,"n":198383,"o":883.3,"t":"2025-12-12T05:00:00Z","v":4808873,"vw":877.240808},{"c":860.56,"h":887.49,"l":851.4,"n":238789,"o":882.11,"t":"2025-12-15T05:00:00Z","v":4771436,"vw":863.387042},{"c":860.39,"h":863.59,"l":844.06,"n":175719,"o":857.435,"t":"2025-12-16T05:00:00Z","v":3843318,"vw":856.032673},{"c":862.65,"h":868.58,"l":858.23,"n":105473,"o":858.5,"t":"2025-12-17T05:00:00Z","v":2363703,"vw":863.033392},{"c":857.59,"h":863.15,"l":852.51,"n":114866,"o":860.295,"t":"2025-12-18T05:00:00Z","v":2467502,"vw":857.979499},{"c":855.62,"h":858.45,"l":849.32,"n":134573,"o":856.57,"t":"2025-12-19T05:00:00Z","v":10097638,"vw":855.036461},{"c":850,"h":855.5,"l":847.31,"n":130947,"o":854,"t":"2025-12-22T05:00:00Z","v":2373318,"vw":850.355687},{"c":854.79,"h":854.98,"l":846.8,"n":94118,"o":849.1,"t":"2025-12-23T05:00:00Z","v":1903349,"vw":852.812077},{"c":871.86,"h":876,"l":858.352,"n":88093,"o":858.6,"t":"2025-12-24T05:00:00Z","v":1822151,"vw":870.933812},{"c":873.35,"h":877.59,"l":869,"n":77700,"o":870.64,"t":"2025-12-26T05:00:00Z","v":1324051,"vw":873.248933},{"c":867.84,"h":874.5,"l":865.69,"n":100294,"o":873.29,"t":"2025-12-29T05:00:00Z","v":1792476,"vw":868.966924},{"c":865.65,"h":867.82,"l":861.43,"n":85945,"o":864,"t":"2025-12-30T05:00:00Z","v":1680756,"vw":864.696657},{"c":862.34,"h":868,"l":861.34,"n":72345,"o":864.58,"t":"2025-12-31T05:00:00Z","v":1489954,"vw":863.024129},{"c":854.5,"h":863.1,"l":852.5,"n":116686,"o":861.14,"t":"2026-01-02T05:00:00Z","v":2373388,"vw":856.085188},{"c":875.74,"h":878.77,"l":860.845,"n":134943,"o":863.95,"t":"2026-01-05T05:00:00Z","v":2799264,"vw":874.206797},{"c":889.1,"h":894.0799,"l":871.3,"n":125582,"o":875.95,"t":"2026-01-06T05:00:00Z","v":2742339,"vw":887.74133},{"c":882.58,"h":893.595,"l":879.62,"n":117406,"o":892,"t":"2026-01-07T05:00:00Z","v":2680115,"vw":885.099921},{"c":915.31,"h":931.67,"l":896,"n":198617,"o":901.13,"t":"2026-01-08T05:00:00Z","v":5207158,"vw":919.853747},{"c":924.88,"h":929.8499,"l":911.33,"n":124798,"o":915.97,"t":"2026-01-09T05:00:00Z","v":2895418,"vw":923.078329},{"c":943.08,"h":944.825,"l":917,"n":136158,"o":920.4,"t":"2026-01-12T05:00:00Z","v":3246406,"vw":938.869855},{"c":941.93,"h":942.9,"l":929.5975,"n":103597,"o":938.02,"t":"2026-01-13T05:00:00Z","v":2222092,"vw":938.866058},{"c":950.98,"h":955.6109,"l":938.29,"n":119904,"o":938.33,"t":"2026-01-14T05:00:00Z","v":2894879,"vw":948.432456},{"c":956.75,"h":958.28,"l":950.0001,"n":98995,"o":954.54,"t":"2026-01-15T05:00:00Z","v":2185919,"vw":955.380205},{"c":963.61,"h":964.98,"l":951.0001,"n":101047,"o":962,"t":"2026-01-16T05:00:00Z","v":3862947,"vw":959.993774},{"c":964.26,"h":969.9,"l":954.13,"n":126446,"o":958.38,"t":"2026-01-20T05:00:00Z","v":3209921,"vw":963.363097},{"c":982.86,"h":989.6358,"l":959.6,"n":133843,"o":959.6,"t":"2026-01-21T05:00:00Z","v":4073664,"vw":979.748052},{"c":976.17,"h":984,"l":971.5601,"n":86385,"o":977.89,"t":"2026-01-22T05:00:00Z","v":2074413,"vw":975.322415},{"c":983.25,"h":984.85,"l":971.01,"n":80434,"o":971.44,"t":"2026-01-23T05:00:00Z","v":1680580,"vw":981.43497},{"c":977.67,"h":993,"l":976.35,"n":83502,"o":986.43,"t":"2026-01-26T05:00:00Z","v":2458693,"vw":980.176035},{"c":970.28,"h":978,"l":961.71,"n":86295,"o":977.68,"t":"2026-01-27T05:00:00Z","v":2077931,"vw":968.433099},{"c":960.78,"h":970.1,"l":955.61,"n":87800,"o":969.51,"t":"2026-01-28T05:00:00Z","v":2474811,"vw":961.042206},{"c":952.89,"h":960.3,"l":948.51,"n":84827,"o":957.99,"t":"2026-01-29T05:00:00Z","v":1824966,"vw":953.835285},{"c":940.25,"h":951.12,"l":930.3,"n":107170,"o":948.83,"t":"2026-01-30T05:00:00Z","v":2396325,"vw":938.40271},{"c":968.36,"h":970.32,"l":931.27,"n":110372,"o":944.23,"t":"2026-02-02T05:00:00Z","v":2451253,"vw":961.437112},{"c":977.92,"h":990.6548,"l":964.28,"n":127223,"o":964.35,"t":"2026-02-03T05:00:00Z","v":2960736,"vw":980.599524},{"c":978.35,"h":994.5999,"l":975.19,"n":121646,"o":983.31,"t":"2026-02-04T05:00:00Z","v":2631498,"vw":984.984085},{"c":989.29,"h":1000.95,"l":987.33,"n":130055,"o":995.5,"t":"2026-02-05T05:00:00Z","v":2988847,"vw":992.628461},{"c":1001.16,"h":1001.365,"l":983.5001,"n":107547,"o":988.15,"t":"2026-02-06T05:00:00Z","v":2358563,"vw":996.975627},{"c":997.59,"h":1009.62,"l":992.68,"n":89080,"o":1001.32,"t":"2026-02-09T05:00:00Z","v":1861683,"vw":998.836885},{"c":971.23,"h":997.45,"l":969,"n":85484,"o":996.01,"t":"2026-02-10T05:00:00Z","v":1781509,"vw":976.728285},{"c":978.14,"h":989.565,"l":967.1201,"n":80513,"o":973.285,"t":"2026-02-11T05:00:00Z","v":1769375,"vw":980.183028},{"c":998.86,"h":1009.21,"l":978.14,"n":123180,"o":978.745,"t":"2026-02-12T05:00:00Z","v":2970368,"vw":999.079193},{"c":1018.48,"h":1022.88,"l":993.76,"n":112435,"o":1000,"t":"2026-02-13T05:00:00Z","v":2661568,"vw":1015.556085},{"c":1012.05,"h":1028.44,"l":1010.4801,"n":83523,"o":1022.34,"t":"2026-02-17T05:00:00Z","v":1732204,"vw":1014.763248},{"c":996.08,"h":1016,"l":993.5,"n":91614,"o":1010,"t":"2026-02-18T05:00:00Z","v":1926753,"vw":1001.792389},{"c":987.82,"h":1007.86,"l":984.11,"n":75180,"o":992.31,"t":"2026-02-19T05:00:00Z","v":1749967,"vw":990.282339},{"c":985.27,"h":987.37,"l":977.81,"n":78465,"o":983.13,"t":"2026-02-20T05:00:00Z","v":1662183,"vw":983.856775},{"c":986.02,"h":991.305,"l":978.06,"n":78659,"o":981.8,"t":"2026-02-23T05:00:00Z","v":1502451,"vw":984.732715},{"c":998.43,"h":998.88,"l":985.04,"n":67679,"o":986.38,"t":"2026-02-24T05:00:00Z","v":1680887,"vw":995.919482},{"c":994.76,"h":1002.5,"l":991.44,"n":70744,"o":997.675,"t":"2026-02-25T05:00:00Z","v":1566095,"vw":994.580246},{"c":986.74,"h":1005.5199,"l":983.53,"n":81791,"o":996.915,"t":"2026-02-26T05:00:00Z","v":1814679,"vw":989.474383},{"c":1010.79,"h":1014.19,"l":989.58,"n":99021,"o":990.53,"t":"2026-02-27T05:00:00Z","v":3946003,"vw":1006.435256},{"c":1002.77,"h":1020.82,"l":1002.49,"n":88806,"o":1010.91,"t":"2026-03-02T05:00:00Z","v":2001428,"vw":1006.9816},{"c":1007.77,"h":1015.75,"l":1000.63,"n":86675,"o":1002.54,"t":"2026-03-03T05:00:00Z","v":1957906,"vw":1008.053243},{"c":1006.74,"h":1014,"l":997,"n":80918,"o":1005,"t":"2026-03-04T05:00:00Z","v":1818900,"vw":1007.339139},{"c":982.57,"h":999.25,"l":978.81,"n":128594,"o":996.5,"t":"2026-03-05T05:00:00Z","v":2789528,"vw":983.744913},{"c":998.1,"h":1002.5,"l":960.46,"n":115276,"o":967.005,"t":"2026-03-06T05:00:00Z","v":2720476,"vw":993.207515},{"c":1005.3,"h":1007.41,"l":987.99,"n":103937,"o":999.63,"t":"2026-03-09T04:00:00Z","v":2361078,"vw":1001.764646},{"c":997.36,"h":1010.1,"l":996,"n":76574,"o":1000.5,"t":"2026-03-10T04:00:00Z","v":1625545,"vw":1000.897143},{"c":992.23,"h":997.39,"l":987.89,"n":65967,"o":996.32,"t":"2026-03-11T04:00:00Z","v":1272171,"vw":992.44302},{"c":1003.32,"h":1006.21,"l":984,"n":80090,"o":988.61,"t":"2026-03-12T04:00:00Z","v":1678908,"vw":1000.594316},{"c":1008.43,"h":1012.83,"l":1002,"n":74489,"o":1005.9,"t":"2026-03-13T04:00:00Z","v":1480381,"vw":1008.491705},{"c":1001.74,"h":1012.65,"l":995.4301,"n":70253,"o":1010.5,"t":"2026-03-16T04:00:00Z","v":1257982,"vw":1002.082367},{"c":996.16,"h":1008.095,"l":994.75,"n":62685,"o":1006.49,"t":"2026-03-17T04:00:00Z","v":1220639,"vw":999.880849},{"c":979.92,"h":993.9819,"l":978.14,"n":79894,"o":990.37,"t":"2026-03-18T04:00:00Z","v":1446556,"vw":983.438885},{"c":974.78,"h":988.79,"l":970.41,"n":74040,"o":985.84,"t":"2026-03-19T04:00:00Z","v":1351230,"vw":977.011162},{"c":972.33,"h":980.76,"l":970.54,"n":70082,"o":975.08,"t":"2026-03-20T04:00:00Z","v":2632915,"vw":974.120133},{"c":965.73,"h":986.64,"l":964.53,"n":85092,"o":985.665,"t":"2026-03-23T04:00:00Z","v":1793112,"vw":968.727675},{"c":973.82,"h":981.28,"l":961,"n":61615,"o":962.06,"t":"2026-03-24T04:00:00Z","v":1268965,"vw":974.624307},{"c":974.86,"h":980.81,"l":968.0504,"n":61811,"o":978,"t":"2026-03-25T04:00:00Z","v":1077362,"vw":975.215646},{"c":979.65,"h":987.19,"l":972.7201,"n":65706,"o":975.69,"t":"2026-03-26T04:00:00Z","v":1507576,"vw":980.86793},{"c":983.86,"h":987.11,"l":978.11,"n":71893,"o":982.015,"t":"2026-03-27T04:00:00Z","v":1551792,"vw":983.64979},{"c":996.58,"h":1005.54,"l":985.01,"n":96888,"o":987.65,"t":"2026-03-30T04:00:00Z","v":2142557,"vw":997.70206},{"c":996.43,"h":1008.6,"l":985.85,"n":90390,"o":997,"t":"2026-03-31T04:00:00Z","v":2459334,"vw":995.20178},{"c":996.56,"h":1003.13,"l":990.59,"n":77147,"o":995.025,"t":"2026-04-01T04:00:00Z","v":1781421,"vw":996.320037},{"c":1014.96,"h":1016,"l":999.21,"n":89268,"o":1008,"t":"2026-04-02T04:00:00Z","v":1839519,"vw":1010.355024},{"c":1018.55,"h":1020.69,"l":1004.01,"n":80353,"o":1014.96,"t":"2026-04-06T04:00:00Z","v":1464406,"vw":1016.97875},{"c":1013.21,"h":1020.86,"l":1004.85,"n":79116,"o":1020.26,"t":"2026-04-07T04:00:00Z","v":1439175,"vw":1012.041011},{"c":1030.27,"h":1030.46,"l":1000,"n":100257,"o":1004.44,"t":"2026-04-08T04:00:00Z","v":2277758,"vw":1024.03825},{"c":1032.03,"h":1035.82,"l":1025.0569,"n":74168,"o":1029.49,"t":"2026-04-09T04:00:00Z","v":1444030,"vw":1032.116861},{"c":998.47,"h":1028.9999,"l":995.5,"n":103090,"o":1026.51,"t":"2026-04-10T04:00:00Z","v":2348010,"vw":1001.880059},{"c":980.85,"h":1000.05,"l":979.3601,"n":105286,"o":998.47,"t":"2026-04-13T04:00:00Z","v":2272999,"vw":983.531685},{"c":974.8,"h":977.61,"l":966,"n":108709,"o":973.68,"t":"2026-04-14T04:00:00Z","v":2152904,"vw":973.044992},{"c":984.75,"h":985.38,"l":968.3,"n":88176,"o":970.31,"t":"2026-04-15T04:00:00Z","v":2359096,"vw":980.802576},{"c":987.21,"h":995.748,"l":981.61,"n":79977,"o":985,"t":"2026-04-16T04:00:00Z","v":1495330,"vw":987.315559},{"c":999.89,"h":1000.67,"l":977,"n":87963,"o":985,"t":"2026-04-17T04:00:00Z","v":2359845,"vw":993.589689},{"c":997.84,"h":1011.3,"l":994.14,"n":71877,"o":1003.85,"t":"2026-04-20T04:00:00Z","v":1484654,"vw":1001.141972},{"c":1005.81,"h":1006.5,"l":986.7,"n":64430,"o":994.37,"t":"2026-04-21T04:00:00Z","v":1378045,"vw":1002.278234},{"c":1003.7,"h":1008.11,"l":998.29,"n":64995,"o":1004.98,"t":"2026-04-22T04:00:00Z","v":1225751,"vw":1004.121011},{"c":1014.38,"h":1016.6,"l":1007.03,"n":73581,"o":1007.575,"t":"2026-04-23T04:00:00Z","v":1580986,"vw":1013.237881},{"c":1011.15,"h":1013.45,"l":1002.5,"n":75298,"o":1012,"t":"2026-04-24T04:00:00Z","v":1707045,"vw":1010.365017},{"c":998.01,"h":1014.41,"l":996.63,"n":69157,"o":1008.625,"t":"2026-04-27T04:00:00Z","v":1629695,"vw":1002.924377},{"c":994,"h":1012.65,"l":986,"n":71362,"o":1010.475,"t":"2026-04-28T04:00:00Z","v":1787590,"vw":994.640516},{"c":998.67,"h":998.97,"l":985.12,"n":64603,"o":988.37,"t":"2026-04-29T04:00:00Z","v":1527819,"vw":995.361514},{"c":1014.53,"h":1017.69,"l":996.32,"n":85118,"o":996.45,"t":"2026-04-30T04:00:00Z","v":2060238,"vw":1013.513585},{"c":1011.7,"h":1031.265,"l":1006.32,"n":76750,"o":1015.375,"t":"2026-05-01T04:00:00Z","v":1522470,"vw":1016.507459},{"c":1012.79,"h":1024.72,"l":1002.21,"n":74534,"o":1007.02,"t":"2026-05-04T04:00:00Z","v":1493199,"vw":1013.831009},{"c":1016.42,"h":1020.78,"l":1009.07,"n":68770,"o":1010.51,"t":"2026-05-05T04:00:00Z","v":1466978,"vw":1016.102702},{"c":995.75,"h":1012.23,"l":992.42,"n":99365,"o":1011.31,"t":"2026-05-06T04:00:00Z","v":2635511,"vw":996.995124},{"c":1012.06,"h":1012.66,"l":990.66,"n":80681,"o":993.5,"t":"2026-05-07T04:00:00Z","v":2025777,"vw":1006.152764},{"c":1008.79,"h":1016,"l":1005.11,"n":80462,"o":1011.74,"t":"2026-05-08T04:00:00Z","v":1817570,"vw":1009.668201},{"c":999.47,"h":1007,"l":985.15,"n":105082,"o":1005.82,"t":"2026-05-11T04:00:00Z","v":2070759,"vw":996.005338},{"c":1021.88,"h":1026,"l":1001.14,"n":99321,"o":1002.535,"t":"2026-05-12T04:00:00Z","v":2155370,"vw":1018.749046},{"c":1033.08,"h":1042.52,"l":1017.94,"n":87464,"o":1017.94,"t":"2026-05-13T04:00:00Z","v":1666173,"vw":1031.418617},{"c":1041.25,"h":1041.785,"l":1026.1,"n":76063,"o":1034.95,"t":"2026-05-14T04:00:00Z","v":1617899,"vw":1037.221234},{"c":1048.95,"h":1057.5,"l":1039.22,"n":95383,"o":1049.36,"t":"2026-05-15T04:00:00Z","v":1983301,"vw":1048.226366},{"c":1076.47,"h":1079.8299,"l":1045,"n":112830,"o":1050,"t":"2026-05-18T04:00:00Z","v":2312910,"vw":1069.871624},{"c":1094.32,"h":1096.5,"l":1072.1,"n":110810,"o":1077,"t":"2026-05-19T04:00:00Z","v":2867138,"vw":1090.970559},{"c":1074.01,"h":1089.74,"l":1072,"n":100680,"o":1089.37,"t":"2026-05-20T04:00:00Z","v":2236624,"vw":1077.612458},{"c":1050.45,"h":1064.73,"l":1039.01,"n":104068,"o":1063.405,"t":"2026-05-21T04:00:00Z","v":2163315,"vw":1048.994794},{"c":1028.24,"h":1045.64,"l":1025.19,"n":106652,"o":1039.99,"t":"2026-05-22T04:00:00Z","v":2067600,"vw":1030.270221},{"c":1002.93,"h":1027.5,"l":996.16,"n":137977,"o":1026.13,"t":"2026-05-26T04:00:00Z","v":2729993,"vw":1002.457477},{"c":1003.69,"h":1013.51,"l":999.6863,"n":93751,"o":1003.86,"t":"2026-05-27T04:00:00Z","v":2404374,"vw":1005.758653},{"c":995.2,"h":1012,"l":994.27,"n":125047,"o":1011.61,"t":"2026-05-28T04:00:00Z","v":2868807,"vw":998.467814},{"c":956.32,"h":998.82,"l":945.45,"n":261571,"o":986.57,"t":"2026-05-29T04:00:00Z","v":7066906,"vw":955.650555},{"c":946.11,"h":959.21,"l":936.51,"n":163154,"o":955,"t":"2026-06-01T04:00:00Z","v":2841852,"vw":945.279948},{"c":954.27,"h":955.3899,"l":939.45,"n":108042,"o":942.29,"t":"2026-06-02T04:00:00Z","v":2233330,"vw":950.52463},{"c":961.83,"h":969.18,"l":951.98,"n":107648,"o":952.875,"t":"2026-06-03T04:00:00Z","v":2186931,"vw":962.185447},{"c":972.35,"h":990.01,"l":968.21,"n":107180,"o":986.96,"t":"2026-06-04T04:00:00Z","v":2357830,"vw":977.690535},{"c":971.87,"h":997.41,"l":971.6,"n":137278,"o":977.5,"t":"2026-06-05T04:00:00Z","v":3106504,"vw":981.30913},{"c":974.75,"h":978.98,"l":961.002,"n":84151,"o":963.455,"t":"2026-06-08T04:00:00Z","v":2100245,"vw":974.43183},{"c":968.59,"h":981.9699,"l":964.94,"n":97090,"o":974.21,"t":"2026-06-09T04:00:00Z","v":2010648,"vw":970.7447},{"c":983.37,"h":985.255,"l":964.31,"n":82614,"o":977.444,"t":"2026-06-10T04:00:00Z","v":1726849,"vw":979.468243},{"c":975.69,"h":989.12,"l":973.995,"n":84746,"o":986.91,"t":"2026-06-11T04:00:00Z","v":1914160,"vw":978.395864},{"c":982.35,"h":984.78,"l":970,"n":74330,"o":975.52,"t":"2026-06-12T04:00:00Z","v":1749721,"vw":979.151519},{"c":979.45,"h":986.9999,"l":968,"n":84927,"o":974.19,"t":"2026-06-15T04:00:00Z","v":1909090,"vw":979.15908},{"c":986.68,"h":995.38,"l":973.16,"n":76024,"o":980.39,"t":"2026-06-16T04:00:00Z","v":1534489,"vw":985.713852},{"c":965.59,"h":983.7106,"l":961.16,"n":96608,"o":980,"t":"2026-06-17T04:00:00Z","v":1941029,"vw":968.615548},{"c":951.45,"h":964,"l":948.311,"n":105535,"o":962.7,"t":"2026-06-18T04:00:00Z","v":3757826,"vw":953.866448},{"c":951.35,"h":956.23,"l":942.53,"n":93730,"o":948.565,"t":"2026-06-22T04:00:00Z","v":2208438,"vw":949.862286},{"c":957.68,"h":966.38,"l":953.485,"n":100013,"o":964.5,"t":"2026-06-23T04:00:00Z","v":2539973,"vw":959.400705},{"c":961.09,"h":967.94,"l":957,"n":78724,"o":962.03,"t":"2026-06-24T04:00:00Z","v":2030365,"vw":961.568252},{"c":942.24,"h":955.75,"l":938.6,"n":105460,"o":949.57,"t":"2026-06-25T04:00:00Z","v":2508048,"vw":944.747144},{"c":952.54,"h":961.64,"l":943,"n":101344,"o":953.25,"t":"2026-06-26T04:00:00Z","v":8250323,"vw":952.885837},{"c":946.68,"h":969.86,"l":942.38,"n":104629,"o":958.55,"t":"2026-06-29T04:00:00Z","v":2464323,"vw":950.565619},{"c":935.47,"h":946,"l":932.41,"n":112935,"o":942,"t":"2026-06-30T04:00:00Z","v":2887466,"vw":937.027768},{"c":924.67,"h":940.43,"l":920.55,"n":132949,"o":940.43,"t":"2026-07-01T04:00:00Z","v":2928095,"vw":925.850379},{"c":951.67,"h":952.64,"l":924.84,"n":110644,"o":927,"t":"2026-07-02T04:00:00Z","v":2799699,"vw":946.392813},{"c":950.25,"h":955.5,"l":941.4,"n":91774,"o":949.1,"t":"2026-07-06T04:00:00Z","v":2343849,"vw":948.262355},{"c":947.5,"h":969,"l":945.33,"n":91208,"o":967.52,"t":"2026-07-07T04:00:00Z","v":1951316,"vw":952.489659},{"c":953.13,"h":966.505,"l":948,"n":82385,"o":959,"t":"2026-07-08T04:00:00Z","v":1655990,"vw":955.650979},{"c":912.97,"h":935,"l":907.68,"n":202818,"o":934.94,"t":"2026-07-09T04:00:00Z","v":4569738,"vw":913.765063},{"c":916.25,"h":916.73,"l":907.21,"n":101245,"o":913.735,"t":"2026-07-10T04:00:00Z","v":2116255,"vw":914.226193},{"c":926.43,"h":930.98,"l":916.8803,"n":98627,"o":918.425,"t":"2026-07-13T04:00:00Z","v":2388400,"vw":924.562984},{"c":921.75,"h":929.42,"l":918.5599,"n":72138,"o":921.38,"t":"2026-07-14T04:00:00Z","v":2420408,"vw":922.322212},{"c":916.54,"h":927.5761,"l":910.5,"n":82914,"o":917.75,"t":"2026-07-15T04:00:00Z","v":2435294,"vw":919.246658},{"c":945.57,"h":945.76,"l":921.5,"n":99524,"o":924,"t":"2026-07-16T04:00:00Z","v":2746281,"vw":940.699194},{"c":940.87,"h":964.33,"l":933.76,"n":98224,"o":961.52,"t":"2026-07-17T04:00:00Z","v":2520000,"vw":944.951284},{"c":935.8,"h":946.9784,"l":932.0101,"n":72803,"o":938.75,"t":"2026-07-20T04:00:00Z","v":1520694,"vw":936.820035},{"c":929.22,"h":931.99,"l":924.44,"n":75395,"o":930.25,"t":"2026-07-21T04:00:00Z","v":1844738,"vw":928.950635},{"c":927.31,"h":933.6,"l":920.965,"n":71178,"o":930.88,"t":"2026-07-22T04:00:00Z","v":1773553,"vw":926.125805},{"c":926.06,"h":926.53,"l":916.76,"n":78131,"o":920.505,"t":"2026-07-23T04:00:00Z","v":1796704,"vw":923.06746},{"c":935.03,"h":936.66,"l":921.28,"n":78131,"o":925.01,"t":"2026-07-24T04:00:00Z","v":1596217,"vw":933.284396},{"c":951.58,"h":956.61,"l":936.655,"n":90910,"o":938.11,"t":"2026-07-27T04:00:00Z","v":2122445,"vw":950.219019},{"c":966.58,"h":987.5525,"l":965.87,"n":121035,"o":970.55,"t":"2026-07-28T04:00:00Z","v":2701647,"vw":973.957489},{"c":974.03,"h":978.8,"l":963,"n":88755,"o":968.07,"t":"2026-07-29T04:00:00Z","v":1986609,"vw":973.481889},{"c":954.17,"h":960.76,"l":949.68,"n":103919,"o":955.04,"t":"2026-07-30T04:00:00Z","v":2347603,"vw":953.811301},{"c":951.89,"h":955.56,"l":937.51,"n":79099,"o":945.74,"t":"2026-07-31T04:00:00Z","v":1771527,"vw":950.659138},{"c":954.08,"h":967.98,"l":948.7501,"n":89543,"o":965.15,"t":"2026-08-03T04:00:00Z","v":2028523,"vw":954.081411},{"c":947.85,"h":950.86,"l":937.01,"n":104664,"o":945,"t":"2026-08-04T04:00:00Z","v":2450393,"vw":945.850444},{"c":941.99,"h":956.99,"l":935.22,"n":87852,"o":956.99,"t":"2026-08-05T04:00:00Z","v":1704518,"vw":941.708565},{"c":949.15,"h":966.135,"l":941.78,"n":80757,"o":959.55,"t":"2026-08-06T04:00:00Z","v":2126423,"vw":949.343772},{"c":947.82,"h":949.79,"l":937.51,"n":67541,"o":943.51,"t":"2026-08-07T04:00:00Z","v":1536310,"vw":946.36041},{"c":952.75,"h":952.89,"l":940.56,"n":72619,"o":942.47,"t":"2026-08-10T04:00:00Z","v":1493403,"vw":948.468288},{"c":944.32,"h":954.9,"l":938.09,"n":80819,"o":950.05,"t":"2026-08-11T04:00:00Z","v":1813049,"vw":943.634057},{"c":949.575,"h":951.3886,"l":935.05,"n":72087,"o":937.4,"t":"2026-08-12T04:00:00Z","v":1321905,"vw":947.218626},{"c":961.85,"h":962.58,"l":949.514,"n":68055,"o":954.245,"t":"2026-08-13T04:00:00Z","v":1334942,"vw":958.161486},{"c":961.1,"h":965.36,"l":957.75,"n":58953,"o":959.99,"t":"2026-08-14T04:00:00Z","v":1175188,"vw":961.33543},{"c":953.5,"h":956.75,"l":949.42,"n":68002,"o":954.835,"t":"2026-08-17T04:00:00Z","v":1256167,"vw":953.023042},{"c":961.35,"h":971.9599,"l":955.03,"n":82980,"o":966.11,"t":"2026-08-18T04:00:00Z","v":1854931,"vw":963.745932},{"c":956.99,"h":978.7,"l":956,"n":81484,"o":960.23,"t":"2026-08-19T04:00:00Z","v":1651428,"vw":964.226287},{"c":933.23,"h":944.215,"l":925.77,"n":116744,"o":931.15,"t":"2026-08-20T04:00:00Z","v":2125896,"vw":935.662738},{"c":947.74,"h":949.8999,"l":933.82,"n":78383,"o":939.64,"t":"2026-08-21T04:00:00Z","v":2378741,"vw":945.904071},{"c":971.4,"h":974.4947,"l":951.385,"n":99406,"o":953.01,"t":"2026-08-24T04:00:00Z","v":2223538,"vw":968.183102},{"c":960.01,"h":969.05,"l":959.89,"n":61011,"o":965.86,"t":"2026-08-25T04:00:00Z","v":1370662,"vw":961.87681},{"c":956.12,"h":964.45,"l":954.5355,"n":58551,"o":960.58,"t":"2026-08-26T04:00:00Z","v":1232055,"vw":957.415227},{"c":934.66,"h":948.85,"l":933.25,"n":94484,"o":948.265,"t":"2026-08-27T04:00:00Z","v":2255496,"vw":938.268524},{"c":945.47,"h":953.73,"l":937.11,"n":69179,"o":938.935,"t":"2026-08-28T04:00:00Z","v":1411200,"vw":946.119751},{"c":943.89,"h":949.3,"l":940.71,"n":68073,"o":945.19,"t":"2026-08-31T04:00:00Z","v":2404672,"vw":944.222423},{"c":939.96,"h":952.095,"l":935.925,"n":82646,"o":947.35,"t":"2026-09-01T04:00:00Z","v":1522340,"vw":942.571753},{"c":928.48,"h":938.88,"l":920.3101,"n":116212,"o":938.49,"t":"2026-09-02T04:00:00Z","v":2180196,"vw":929.739788},{"c":925.41,"h":930.76,"l":915.31,"n":111044,"o":927.79,"t":"2026-09-03T04:00:00Z","v":2186395,"vw":924.752312},{"c":915.74,"h":928.04,"l":914.54,"n":111309,"o":926.09,"t":"2026-09-04T04:00:00Z","v":2094747,"vw":917.132193},{"c":910.18,"h":915.13,"l":906.1,"n":129450,"o":912.4,"t":"2026-09-08T04:00:00Z","v":2265518,"vw":910.141431},{"c":902.6,"h":909.2299,"l":898.43,"n":120670,"o":907,"t":"2026-09-09T04:00:00Z","v":2084002,"vw":902.217734},{"c":902.38,"h":912.1,"l":899,"n":87916,"o":906.62,"t":"2026-09-10T04:00:00Z","v":1937569,"vw":903.057324},{"c":904.77,"h":907.3588,"l":900.75,"n":78809,"o":905.17,"t":"2026-09-11T04:00:00Z","v":1784529,"vw":904.259142},{"c":918.91,"h":921.99,"l":910.79,"n":98091,"o":913.645,"t":"2026-09-14T04:00:00Z","v":2025489,"vw":918.090283},{"c":901.35,"h":916.92,"l":900.25,"n":96950,"o":916.92,"t":"2026-09-15T04:00:00Z","v":2215862,"vw":904.603106},{"c":893.74,"h":902,"l":892.67,"n":107884,"o":901.05,"t":"2026-09-16T04:00:00Z","v":2115992,"vw":896.283333},{"c":893.93,"h":895.9999,"l":888.04,"n":112846,"o":895.315,"t":"2026-09-17T04:00:00Z","v":2338594,"vw":892.359235},{"c":895.31,"h":898.4,"l":890.55,"n":85953,"o":892.425,"t":"2026-09-18T04:00:00Z","v":4190967,"vw":895.224355},{"c":898.48,"h":899.44,"l":885.5,"n":102133,"o":891.07,"t":"2026-09-21T04:00:00Z","v":2181063,"vw":895.774119},{"c":899.41,"h":903.4,"l":895.84,"n":97273,"o":902.255,"t":"2026-09-22T04:00:00Z","v":1994523,"vw":899.731327},{"c":904.7,"h":905.59,"l":893.36,"n":94952,"o":901.31,"t":"2026-09-23T04:00:00Z","v":2295519,"vw":901.833224},{"c":896.48,"h":909.4276,"l":895.26,"n":123570,"o":908.81,"t":"2026-09-24T04:00:00Z","v":2904875,"vw":899.498946},{"c":922.765,"h":925.14,"l":883.1,"n":181685,"o":887,"t":"2026-09-25T04:00:00Z","v":4643442,"vw":917.071019},{"c":922.92,"h":931.09,"l":913,"n":110860,"o":924.385,"t":"2026-09-28T04:00:00Z","v":2456758,"vw":924.133267},{"c":924.59,"h":925.97,"l":912.66,"n":97300,"o":916.8,"t":"2026-09-29T04:00:00Z","v":2424963,"vw":922.182751},{"c":910.34,"h":925.56,"l":910.3,"n":86049,"o":924.61,"t":"2026-09-30T04:00:00Z","v":2230357,"vw":914.038295},{"c":914.94,"h":923.5,"l":903.775,"n":94843,"o":910.87,"t":"2026-10-01T04:00:00Z","v":2137060,"vw":915.469836},{"c":920.65,"h":921.18,"l":909.66,"n":92613,"o":921.18,"t":"2026-10-02T04:00:00Z","v":2038201,"vw":917.365628},{"c":923.52,"h":925.335,"l":914.7545,"n":82350,"o":920,"t":"2026-10-05T04:00:00Z","v":1968355,"vw":922.285594},{"c":935.68,"h":937.04,"l":919,"n":92143,"o":921.32,"t":"2026-10-06T04:00:00Z","v":1913037,"vw":932.690469},{"c":942.25,"h":948.77,"l":937.6,"n":93587,"o":940.84,"t":"2026-10-07T04:00:00Z","v":1781969,"vw":943.743681},{"c":947.92,"h":953.25,"l":939.6017,"n":95809,"o":952.92,"t":"2026-10-08T04:00:00Z","v":2282771,"vw":947.727281},{"c":946.92,"h":951.29,"l":942.53,"n":71142,"o":945,"t":"2026-10-09T04:00:00Z","v":1512996,"vw":946.001371},{"c":959.44,"h":960.74,"l":946.695,"n":77493,"o":949.455,"t":"2026-10-12T04:00:00Z","v":1491374,"vw":957.408922},{"c":954.63,"h":966,"l":953.78,"n":67515,"o":965.73,"t":"2026-10-13T04:00:00Z","v":1431966,"vw":956.892121},{"c":982,"h":982.64,"l":960,"n":129195,"o":961.35,"t":"2026-10-14T04:00:00Z","v":3091669,"vw":976.656167},{"c":978.01,"h":1008.3655,"l":977.24,"n":122095,"o":998.11,"t":"2026-10-15T04:00:00Z","v":2715716,"vw":988.32123}],"volatilityBars":[{"c":946.5,"h":946.6,"l":941,"n":80,"o":946.6,"t":"2026-10-09T08:00:00Z","v":1920,"vw":943.025118},{"c":946,"h":946,"l":946,"n":2,"o":946,"t":"2026-10-09T08:15:00Z","v":42,"vw":946},{"c":945.02,"h":945.02,"l":945.02,"n":7,"o":945.02,"t":"2026-10-09T08:45:00Z","v":111,"vw":945.02},{"c":946,"h":946,"l":946,"n":3,"o":946,"t":"2026-10-09T09:15:00Z","v":50,"vw":946},{"c":946.21,"h":946.21,"l":946.21,"n":1,"o":946.21,"t":"2026-10-09T10:15:00Z","v":64,"vw":946.21},{"c":947.5,"h":947.5,"l":947.03,"n":10,"o":947.03,"t":"2026-10-09T11:00:00Z","v":202,"vw":947.364837},{"c":946,"h":947.792,"l":946,"n":13,"o":947.792,"t":"2026-10-09T11:15:00Z","v":456,"vw":947.435139},{"c":946.01,"h":946.04,"l":946,"n":25,"o":946.04,"t":"2026-10-09T11:30:00Z","v":250,"vw":946.016},{"c":945.96,"h":945.96,"l":945.96,"n":2,"o":945.96,"t":"2026-10-09T11:45:00Z","v":62,"vw":945.96},{"c":946.06,"h":946.06,"l":946.06,"n":3,"o":946.06,"t":"2026-10-09T12:00:00Z","v":74,"vw":946.06},{"c":946.17,"h":946.17,"l":946.17,"n":2,"o":946.17,"t":"2026-10-09T12:15:00Z","v":58,"vw":946.17},{"c":945.95,"h":947.5,"l":945.94,"n":35,"o":947.49,"t":"2026-10-09T12:45:00Z","v":531,"vw":946.646139},{"c":946.23,"h":946.23,"l":946.23,"n":6,"o":946.23,"t":"2026-10-09T13:00:00Z","v":67,"vw":946.23},{"c":945.93,"h":946.31,"l":945.93,"n":42,"o":946.3,"t":"2026-10-09T13:15:00Z","v":454,"vw":946.102403},{"c":949.765,"h":951.29,"l":944.45,"n":3617,"o":945,"t":"2026-10-09T13:30:00Z","v":62244,"vw":947.109728},{"c":945.0108,"h":950.75,"l":944.64,"n":2769,"o":949.82,"t":"2026-10-09T13:45:00Z","v":97531,"vw":947.881566},{"c":945.19,"h":946.22,"l":944.1,"n":3267,"o":945,"t":"2026-10-09T14:00:00Z","v":63670,"vw":945.09516},{"c":945.4047,"h":946.6499,"l":944.89,"n":3717,"o":945.18,"t":"2026-10-09T14:15:00Z","v":53771,"vw":945.56743},{"c":946.85,"h":947.36,"l":945.07,"n":2678,"o":945.495,"t":"2026-10-09T14:30:00Z","v":33998,"vw":945.891186},{"c":945.56,"h":946.99,"l":945.18,"n":2779,"o":946.765,"t":"2026-10-09T14:45:00Z","v":34897,"vw":946.055206},{"c":944.49,"h":945.91,"l":943.09,"n":3392,"o":945.7,"t":"2026-10-09T15:00:00Z","v":51221,"vw":944.367938},{"c":944.54,"h":945.78,"l":944.11,"n":3087,"o":944.72,"t":"2026-10-09T15:15:00Z","v":36428,"vw":944.991667},{"c":945.785,"h":946.1,"l":942.885,"n":3256,"o":944.34,"t":"2026-10-09T15:30:00Z","v":48989,"vw":944.225629},{"c":944.51,"h":945.77,"l":943.56,"n":2072,"o":945.77,"t":"2026-10-09T15:45:00Z","v":20249,"vw":944.291768},{"c":944.025,"h":944.86,"l":943.601,"n":2334,"o":944.75,"t":"2026-10-09T16:00:00Z","v":27936,"vw":944.143967},{"c":944.06,"h":944.88,"l":943.6,"n":2353,"o":944.025,"t":"2026-10-09T16:15:00Z","v":34712,"vw":944.075491},{"c":942.57,"h":944.07,"l":942.57,"n":2661,"o":944.02,"t":"2026-10-09T16:30:00Z","v":36251,"vw":943.284613},{"c":942.76,"h":943.3399,"l":942.53,"n":2310,"o":942.71,"t":"2026-10-09T16:45:00Z","v":29603,"vw":942.987491},{"c":944.01,"h":944.37,"l":942.92,"n":2018,"o":942.92,"t":"2026-10-09T17:00:00Z","v":27862,"vw":943.74588},{"c":945.92,"h":945.97,"l":944.02,"n":1969,"o":944.22,"t":"2026-10-09T17:15:00Z","v":23221,"vw":944.921803},{"c":945.72,"h":946.05,"l":945.11,"n":1920,"o":945.84,"t":"2026-10-09T17:30:00Z","v":22827,"vw":945.618143},{"c":945.485,"h":945.8825,"l":945.07,"n":2464,"o":945.83,"t":"2026-10-09T17:45:00Z","v":26854,"vw":945.511622},{"c":945.81,"h":946.22,"l":944.46,"n":1867,"o":945.485,"t":"2026-10-09T18:00:00Z","v":32157,"vw":945.48237},{"c":946.835,"h":947.25,"l":945.68,"n":1872,"o":945.81,"t":"2026-10-09T18:15:00Z","v":33035,"vw":946.713816},{"c":946.46,"h":947.13,"l":946.4,"n":1770,"o":946.835,"t":"2026-10-09T18:30:00Z","v":30008,"vw":946.824806},{"c":945.63,"h":946.7599,"l":945.475,"n":1872,"o":946.595,"t":"2026-10-09T18:45:00Z","v":29478,"vw":945.9073},{"c":945.74,"h":946.04,"l":945.44,"n":1872,"o":945.73,"t":"2026-10-09T19:00:00Z","v":28126,"vw":945.747362},{"c":946.56,"h":946.56,"l":945.28,"n":2316,"o":945.7,"t":"2026-10-09T19:15:00Z","v":33893,"vw":945.887112},{"c":946.835,"h":947.58,"l":946.17,"n":2937,"o":946.505,"t":"2026-10-09T19:30:00Z","v":49320,"vw":947.010616},{"c":946.75,"h":947.8,"l":946.39,"n":6464,"o":946.68,"t":"2026-10-09T19:45:00Z","v":113898,"vw":947.04841},{"c":946,"h":946.92,"l":946,"n":172,"o":946.71,"t":"2026-10-09T20:00:00Z","v":401758,"vw":946.919393},{"c":946.5,"h":946.8,"l":946.5,"n":13,"o":946.8,"t":"2026-10-09T20:15:00Z","v":200,"vw":946.65},{"c":945,"h":946.42,"l":945,"n":91,"o":946.01,"t":"2026-10-09T20:30:00Z","v":1468,"vw":945.397492},{"c":946,"h":946,"l":946,"n":2,"o":946,"t":"2026-10-09T22:15:00Z","v":50,"vw":946},{"c":947,"h":947,"l":947,"n":1,"o":947,"t":"2026-10-09T23:45:00Z","v":50,"vw":947},{"c":948,"h":948,"l":948,"n":4,"o":948,"t":"2026-10-12T08:00:00Z","v":51,"vw":948},{"c":948.13,"h":948.27,"l":948.13,"n":7,"o":948.27,"t":"2026-10-12T08:45:00Z","v":108,"vw":948.2},{"c":948.88,"h":948.88,"l":948.88,"n":6,"o":948.88,"t":"2026-10-12T10:45:00Z","v":69,"vw":948.88},{"c":949,"h":949.02,"l":949,"n":9,"o":949.02,"t":"2026-10-12T11:30:00Z","v":132,"vw":949.010323},{"c":949,"h":949,"l":949,"n":4,"o":949,"t":"2026-10-12T12:15:00Z","v":60,"vw":949},{"c":950.4,"h":950.4,"l":949.7888,"n":60,"o":949.7888,"t":"2026-10-12T12:45:00Z","v":810,"vw":950.110462},{"c":949.15,"h":950.4,"l":949.15,"n":13,"o":950.4,"t":"2026-10-12T13:15:00Z","v":221,"vw":949.555405},{"c":948.46,"h":952,"l":946.695,"n":4204,"o":950.54,"t":"2026-10-12T13:30:00Z","v":58288,"vw":949.714352},{"c":948.6425,"h":950.45,"l":947.735,"n":2165,"o":947.735,"t":"2026-10-12T13:45:00Z","v":32164,"vw":948.705641},{"c":950.14,"h":951.21,"l":948.03,"n":2858,"o":948.84,"t":"2026-10-12T14:00:00Z","v":55573,"vw":950.057717},{"c":952.8025,"h":953.41,"l":950.1239,"n":3439,"o":950.41,"t":"2026-10-12T14:15:00Z","v":55556,"vw":952.111817},{"c":954.845,"h":954.85,"l":952.0955,"n":3667,"o":952.7,"t":"2026-10-12T14:30:00Z","v":44764,"vw":953.4399},{"c":954.555,"h":955.59,"l":953.715,"n":3390,"o":954.7,"t":"2026-10-12T14:45:00Z","v":43536,"vw":954.790203},{"c":955.805,"h":956,"l":954.28,"n":3051,"o":954.555,"t":"2026-10-12T15:00:00Z","v":40006,"vw":955.295664},{"c":955.3751,"h":955.969,"l":954.91,"n":2589,"o":955.755,"t":"2026-10-12T15:15:00Z","v":33132,"vw":955.407819},{"c":956.065,"h":956.39,"l":954.9228,"n":2586,"o":955.46,"t":"2026-10-12T15:30:00Z","v":27975,"vw":955.672346},{"c":955.44,"h":956.13,"l":955.27,"n":2113,"o":956.03,"t":"2026-10-12T15:45:00Z","v":20946,"vw":955.692322},{"c":956.08,"h":956.13,"l":955,"n":2332,"o":955.365,"t":"2026-10-12T16:00:00Z","v":22903,"vw":955.606447},{"c":956.71,"h":956.71,"l":955.845,"n":2293,"o":956.1404,"t":"2026-10-12T16:15:00Z","v":23555,"vw":956.261852},{"c":957.57,"h":957.6,"l":956.37,"n":2214,"o":956.71,"t":"2026-10-12T16:30:00Z","v":29322,"vw":957.046591},{"c":959.46,"h":959.46,"l":957.52,"n":2861,"o":957.6082,"t":"2026-10-12T16:45:00Z","v":44685,"vw":958.181018},{"c":958.56,"h":959.55,"l":958.1023,"n":1945,"o":959.45,"t":"2026-10-12T17:00:00Z","v":18809,"vw":958.692344},{"c":959.3301,"h":959.73,"l":958.57,"n":2608,"o":958.8225,"t":"2026-10-12T17:15:00Z","v":54938,"vw":959.21875},{"c":960.355,"h":960.6615,"l":959.395,"n":3272,"o":959.565,"t":"2026-10-12T17:30:00Z","v":45553,"vw":960.076487},{"c":960.6,"h":960.74,"l":959.69,"n":3506,"o":960.5,"t":"2026-10-12T17:45:00Z","v":38275,"vw":960.171819},{"c":959.58,"h":960.739,"l":959.405,"n":2322,"o":960.63,"t":"2026-10-12T18:00:00Z","v":41377,"vw":960.079275},{"c":960.07,"h":960.26,"l":958.785,"n":2307,"o":959.352,"t":"2026-10-12T18:15:00Z","v":36458,"vw":959.708807},{"c":958.98,"h":960.09,"l":958.31,"n":2060,"o":960.07,"t":"2026-10-12T18:30:00Z","v":28772,"vw":959.208587},{"c":958.7,"h":959.35,"l":958.2006,"n":2103,"o":958.98,"t":"2026-10-12T18:45:00Z","v":30700,"vw":958.889648},{"c":959.61,"h":959.655,"l":958.43,"n":2167,"o":958.7,"t":"2026-10-12T19:00:00Z","v":27362,"vw":958.90252},{"c":958.865,"h":959.655,"l":958.3323,"n":3028,"o":959.49,"t":"2026-10-12T19:15:00Z","v":40105,"vw":959.010972},{"c":957.64,"h":958.855,"l":957.64,"n":3400,"o":958.67,"t":"2026-10-12T19:30:00Z","v":46330,"vw":958.206643},{"c":959.53,"h":959.58,"l":957.73,"n":7650,"o":957.9952,"t":"2026-10-12T19:45:00Z","v":142586,"vw":958.762985},{"c":959,"h":959.64,"l":959,"n":150,"o":959.51,"t":"2026-10-12T20:00:00Z","v":388492,"vw":959.440096},{"c":959.5,"h":959.5,"l":959.4,"n":16,"o":959.4,"t":"2026-10-12T20:45:00Z","v":292,"vw":959.452786},{"c":959,"h":959,"l":959,"n":1,"o":959,"t":"2026-10-12T21:45:00Z","v":50,"vw":959},{"c":959.4181,"h":959.4181,"l":959,"n":18,"o":959,"t":"2026-10-12T22:00:00Z","v":261,"vw":959.213149},{"c":959.5,"h":959.5,"l":959.49,"n":14,"o":959.49,"t":"2026-10-12T22:45:00Z","v":179,"vw":959.49495},{"c":959.26,"h":959.27,"l":959.26,"n":10,"o":959.27,"t":"2026-10-12T23:00:00Z","v":203,"vw":959.26697},{"c":959,"h":959,"l":959,"n":3,"o":959,"t":"2026-10-12T23:15:00Z","v":72,"vw":959},{"c":959,"h":959,"l":958.1832,"n":18,"o":958.1832,"t":"2026-10-12T23:30:00Z","v":194,"vw":958.423435},{"c":963.76,"h":964.98,"l":962,"n":300,"o":962,"t":"2026-10-13T08:00:00Z","v":1418,"vw":963.419636},{"c":967.13,"h":967.13,"l":962,"n":346,"o":963,"t":"2026-10-13T11:00:00Z","v":2917,"vw":964.794629},{"c":968,"h":968,"l":967.2739,"n":74,"o":967.2739,"t":"2026-10-13T11:15:00Z","v":1014,"vw":967.852993},{"c":967.46,"h":967.46,"l":967.3,"n":33,"o":967.3,"t":"2026-10-13T12:00:00Z","v":252,"vw":967.371111},{"c":967.54,"h":967.54,"l":967.5,"n":10,"o":967.5,"t":"2026-10-13T12:15:00Z","v":233,"vw":967.508421},{"c":968.35,"h":969.2721,"l":968,"n":140,"o":968,"t":"2026-10-13T12:30:00Z","v":1866,"vw":968.508339},{"c":968.03,"h":968.03,"l":968,"n":15,"o":968,"t":"2026-10-13T12:45:00Z","v":201,"vw":968.012},{"c":968.03,"h":968.03,"l":968.03,"n":6,"o":968.03,"t":"2026-10-13T13:00:00Z","v":57,"vw":968.03},{"c":967.68,"h":968.01,"l":967.68,"n":57,"o":967.98,"t":"2026-10-13T13:15:00Z","v":596,"vw":967.901061},{"c":961,"h":966,"l":960.62,"n":4243,"o":965.73,"t":"2026-10-13T13:30:00Z","v":86493,"vw":964.438433},{"c":960.46,"h":962.38,"l":959.45,"n":2862,"o":961.185,"t":"2026-10-13T13:45:00Z","v":43078,"vw":960.877386},{"c":958.47,"h":961.18,"l":958.235,"n":3527,"o":960.065,"t":"2026-10-13T14:00:00Z","v":49312,"vw":960.019963},{"c":957.23,"h":960.22,"l":956.74,"n":3249,"o":958.52,"t":"2026-10-13T14:15:00Z","v":39176,"vw":958.452764},{"c":957.79,"h":958.58,"l":957.0201,"n":2971,"o":957.33,"t":"2026-10-13T14:30:00Z","v":31420,"vw":957.942998},{"c":958.45,"h":959.41,"l":956.62,"n":2549,"o":957.55,"t":"2026-10-13T14:45:00Z","v":26924,"vw":958.122374},{"c":959.565,"h":960.25,"l":958.115,"n":2314,"o":958.2,"t":"2026-10-13T15:00:00Z","v":36652,"vw":959.448498},{"c":959.56,"h":959.92,"l":958.15,"n":2466,"o":959.7,"t":"2026-10-13T15:15:00Z","v":35898,"vw":959.119564},{"c":956.92,"h":960.205,"l":956.15,"n":3299,"o":959.49,"t":"2026-10-13T15:30:00Z","v":42339,"vw":958.54855},{"c":956.32,"h":957.18,"l":956.09,"n":2360,"o":956.7,"t":"2026-10-13T15:45:00Z","v":24168,"vw":956.566524},{"c":957.54,"h":957.74,"l":956.325,"n":1766,"o":956.56,"t":"2026-10-13T16:00:00Z","v":19965,"vw":956.938949},{"c":957.145,"h":957.7,"l":956.69,"n":1805,"o":957.7,"t":"2026-10-13T16:15:00Z","v":15965,"vw":957.0784},{"c":957.65,"h":957.9899,"l":956.57,"n":1837,"o":957.145,"t":"2026-10-13T16:30:00Z","v":22346,"vw":957.261724},{"c":957.24,"h":957.55,"l":956.92,"n":1770,"o":957.5125,"t":"2026-10-13T16:45:00Z","v":17314,"vw":957.222152},{"c":958.015,"h":958.7,"l":956.585,"n":2053,"o":957.24,"t":"2026-10-13T17:00:00Z","v":35402,"vw":957.538479},{"c":959.125,"h":959.21,"l":957.48,"n":1600,"o":958.3,"t":"2026-10-13T17:15:00Z","v":18346,"vw":958.58556},{"c":958.65,"h":959.96,"l":958.0851,"n":1684,"o":959.3,"t":"2026-10-13T17:30:00Z","v":22436,"vw":958.776757},{"c":958.1,"h":958.78,"l":958.1,"n":2073,"o":958.77,"t":"2026-10-13T17:45:00Z","v":16443,"vw":958.357488},{"c":958.55,"h":958.55,"l":957.57,"n":1953,"o":958,"t":"2026-10-13T18:00:00Z","v":21691,"vw":958.071985},{"c":958.34,"h":958.69,"l":957.53,"n":1468,"o":958.69,"t":"2026-10-13T18:15:00Z","v":17542,"vw":958.214455},{"c":958.24,"h":958.7675,"l":957.97,"n":1520,"o":958.49,"t":"2026-10-13T18:30:00Z","v":19610,"vw":958.396658},{"c":957.705,"h":958.7,"l":957.3489,"n":1637,"o":958.33,"t":"2026-10-13T18:45:00Z","v":19724,"vw":958.091365},{"c":957.6875,"h":958.8599,"l":957.2301,"n":1858,"o":957.9,"t":"2026-10-13T19:00:00Z","v":22052,"vw":958.118158},{"c":956.5497,"h":958.02,"l":956.11,"n":2033,"o":957.61,"t":"2026-10-13T19:15:00Z","v":27060,"vw":956.861068},{"c":955.35,"h":956.955,"l":955.35,"n":2976,"o":956.47,"t":"2026-10-13T19:30:00Z","v":39162,"vw":956.140955},{"c":954.4,"h":955.82,"l":953.78,"n":6687,"o":955.515,"t":"2026-10-13T19:45:00Z","v":115508,"vw":954.728344},{"c":954.3851,"h":954.63,"l":953.07,"n":195,"o":954.36,"t":"2026-10-13T20:00:00Z","v":512507,"vw":954.629462},{"c":954.4313,"h":954.4313,"l":954.4313,"n":4,"o":954.4313,"t":"2026-10-13T20:15:00Z","v":78,"vw":954.4313},{"c":954.4,"h":954.4,"l":954.4,"n":4,"o":954.4,"t":"2026-10-13T21:15:00Z","v":203,"vw":954.4},{"c":953.2,"h":953.2,"l":953.2,"n":8,"o":953.2,"t":"2026-10-13T21:45:00Z","v":502,"vw":953.2},{"c":953.2,"h":953.2,"l":953.2,"n":1,"o":953.2,"t":"2026-10-13T23:30:00Z","v":40,"vw":953.2},{"c":955.81,"h":955.81,"l":955.32,"n":115,"o":955.32,"t":"2026-10-14T08:00:00Z","v":586,"vw":955.592222},{"c":955.6,"h":955.6,"l":955.6,"n":7,"o":955.6,"t":"2026-10-14T09:00:00Z","v":112,"vw":955.6},{"c":957.5,"h":957.5,"l":956.09,"n":36,"o":956.09,"t":"2026-10-14T09:15:00Z","v":882,"vw":956.894553},{"c":957,"h":957,"l":957,"n":1,"o":957,"t":"2026-10-14T09:30:00Z","v":74,"vw":957},{"c":957.42,"h":957.42,"l":957.4,"n":10,"o":957.42,"t":"2026-10-14T10:15:00Z","v":319,"vw":957.412188},{"c":958,"h":958,"l":958,"n":10,"o":958,"t":"2026-10-14T10:30:00Z","v":685,"vw":958},{"c":959.89,"h":959.89,"l":959.89,"n":7,"o":959.89,"t":"2026-10-14T11:00:00Z","v":108,"vw":959.89},{"c":958.7,"h":958.7,"l":958.7,"n":36,"o":958.7,"t":"2026-10-14T11:30:00Z","v":134,"vw":958.7},{"c":959.48,"h":959.48,"l":959.48,"n":3,"o":959.48,"t":"2026-10-14T11:45:00Z","v":58,"vw":959.48},{"c":958.86,"h":958.86,"l":958.86,"n":4,"o":958.86,"t":"2026-10-14T12:15:00Z","v":719,"vw":958.86},{"c":961,"h":961,"l":960.1,"n":60,"o":960.25,"t":"2026-10-14T12:30:00Z","v":647,"vw":960.615722},{"c":960.39,"h":960.39,"l":960.39,"n":4,"o":960.39,"t":"2026-10-14T12:45:00Z","v":50,"vw":960.39},{"c":962.4862,"h":962.4862,"l":961,"n":95,"o":961,"t":"2026-10-14T13:00:00Z","v":1505,"vw":961.48515},{"c":964,"h":964,"l":962.65,"n":140,"o":962.65,"t":"2026-10-14T13:15:00Z","v":768,"vw":963.26027},{"c":963.265,"h":965.31,"l":960,"n":5186,"o":963.88,"t":"2026-10-14T13:30:00Z","v":94191,"vw":963.210646},{"c":964.81,"h":966.7506,"l":962.33,"n":4334,"o":963.265,"t":"2026-10-14T13:45:00Z","v":66899,"vw":964.665023},{"c":966.36,"h":967.65,"l":964.5,"n":4927,"o":964.5,"t":"2026-10-14T14:00:00Z","v":83884,"vw":966.079687},{"c":966.465,"h":967.9999,"l":965.32,"n":4896,"o":966.375,"t":"2026-10-14T14:15:00Z","v":58259,"vw":966.492659},{"c":966.99,"h":967.83,"l":966.17,"n":4501,"o":966.85,"t":"2026-10-14T14:30:00Z","v":61833,"vw":966.901273},{"c":966.98,"h":967.15,"l":965.0201,"n":3478,"o":966.85,"t":"2026-10-14T14:45:00Z","v":43698,"vw":966.331944},{"c":971.4901,"h":971.6,"l":966.71,"n":6803,"o":967,"t":"2026-10-14T15:00:00Z","v":110575,"vw":969.368508},{"c":972.1,"h":972.3,"l":970.38,"n":4541,"o":971.62,"t":"2026-10-14T15:15:00Z","v":109086,"vw":971.508512},{"c":973.17,"h":974.7,"l":971.67,"n":4586,"o":972.01,"t":"2026-10-14T15:30:00Z","v":71050,"vw":973.365643},{"c":975.465,"h":975.79,"l":972.2201,"n":5144,"o":973.27,"t":"2026-10-14T15:45:00Z","v":87486,"vw":974.408631},{"c":975.59,"h":977.31,"l":974.945,"n":5096,"o":975.47,"t":"2026-10-14T16:00:00Z","v":101953,"vw":976.137638},{"c":976.08,"h":976.8,"l":975.11,"n":4195,"o":975.495,"t":"2026-10-14T16:15:00Z","v":67367,"vw":976.077491},{"c":974.07,"h":977.18,"l":973.81,"n":4110,"o":975.87,"t":"2026-10-14T16:30:00Z","v":73558,"vw":975.953526},{"c":974.165,"h":976.21,"l":973.0601,"n":3907,"o":973.86,"t":"2026-10-14T16:45:00Z","v":78108,"vw":974.441125},{"c":975.35,"h":975.55,"l":973.43,"n":2915,"o":974.1,"t":"2026-10-14T17:00:00Z","v":100422,"vw":974.516273},{"c":975.88,"h":976.95,"l":975.235,"n":3415,"o":975.33,"t":"2026-10-14T17:15:00Z","v":54849,"vw":976.069596},{"c":976.88,"h":978.245,"l":975.58,"n":4149,"o":975.79,"t":"2026-10-14T17:30:00Z","v":61871,"vw":977.194998},{"c":976.36,"h":977.62,"l":975.9343,"n":4676,"o":976.875,"t":"2026-10-14T17:45:00Z","v":65294,"vw":976.645904},{"c":977.24,"h":978.67,"l":976.39,"n":3850,"o":976.39,"t":"2026-10-14T18:00:00Z","v":65166,"vw":977.560405},{"c":977.29,"h":977.85,"l":976.44,"n":3304,"o":977.35,"t":"2026-10-14T18:15:00Z","v":43129,"vw":977.26464},{"c":976.8,"h":977.9399,"l":975.6201,"n":3376,"o":977.41,"t":"2026-10-14T18:30:00Z","v":62688,"vw":976.763169},{"c":975.35,"h":977.24,"l":974.725,"n":3679,"o":976.67,"t":"2026-10-14T18:45:00Z","v":58732,"vw":975.944866},{"c":975.5,"h":977.83,"l":975.04,"n":3803,"o":975.45,"t":"2026-10-14T19:00:00Z","v":67508,"vw":976.42974},{"c":976.22,"h":976.75,"l":975.2,"n":4643,"o":975.74,"t":"2026-10-14T19:15:00Z","v":94873,"vw":975.967557},{"c":978.5,"h":978.66,"l":974.65,"n":5342,"o":976.42,"t":"2026-10-14T19:30:00Z","v":107230,"vw":977.018027},{"c":982.38,"h":982.64,"l":977.81,"n":16638,"o":978.56,"t":"2026-10-14T19:45:00Z","v":321880,"vw":980.855241},{"c":979.01,"h":982.36,"l":976.876,"n":358,"o":982.36,"t":"2026-10-14T20:00:00Z","v":792894,"vw":981.994472},{"c":977.84,"h":982,"l":977.84,"n":81,"o":982,"t":"2026-10-14T20:15:00Z","v":31122,"vw":981.941916},{"c":979,"h":979,"l":979,"n":5,"o":979,"t":"2026-10-14T20:30:00Z","v":105,"vw":979},{"c":979.6,"h":979.6,"l":978.5,"n":236,"o":978.64,"t":"2026-10-14T21:00:00Z","v":2531,"vw":978.927824},{"c":980.5,"h":980.5,"l":979.6,"n":82,"o":979.6,"t":"2026-10-14T21:15:00Z","v":712,"vw":979.890356},{"c":978.7578,"h":979.73,"l":978.7578,"n":22,"o":979.73,"t":"2026-10-14T21:45:00Z","v":169,"vw":979.239087},{"c":981,"h":981,"l":980,"n":68,"o":980,"t":"2026-10-14T22:00:00Z","v":992,"vw":980.851159},{"c":980.2,"h":981.5267,"l":980.2,"n":46,"o":981.46,"t":"2026-10-14T22:15:00Z","v":736,"vw":981.015222},{"c":980.49,"h":980.9,"l":980.49,"n":37,"o":980.87,"t":"2026-10-14T22:30:00Z","v":433,"vw":980.702075},{"c":980.5,"h":980.99,"l":980.2,"n":28,"o":980.99,"t":"2026-10-14T22:45:00Z","v":381,"vw":980.586283},{"c":980.52,"h":981.21,"l":980.52,"n":32,"o":981.21,"t":"2026-10-14T23:00:00Z","v":301,"vw":980.888478},{"c":981,"h":981.94,"l":980.76,"n":57,"o":981.49,"t":"2026-10-14T23:15:00Z","v":770,"vw":981.507018},{"c":982,"h":982,"l":981.41,"n":95,"o":981.41,"t":"2026-10-14T23:30:00Z","v":838,"vw":981.948807},{"c":982.22,"h":982.22,"l":982.22,"n":7,"o":982.22,"t":"2026-10-14T23:45:00Z","v":57,"vw":982.22},{"c":985,"h":988.4238,"l":983.97,"n":429,"o":988.4238,"t":"2026-10-15T08:00:00Z","v":3281,"vw":985.712125},{"c":990,"h":990,"l":988.62,"n":76,"o":988.62,"t":"2026-10-15T08:15:00Z","v":346,"vw":989.386667},{"c":988.97,"h":988.97,"l":988.97,"n":12,"o":988.97,"t":"2026-10-15T08:45:00Z","v":167,"vw":988.97},{"c":991.0503,"h":991.15,"l":989.74,"n":15,"o":989.74,"t":"2026-10-15T09:00:00Z","v":337,"vw":990.314346},{"c":990.99,"h":990.99,"l":990.99,"n":9,"o":990.99,"t":"2026-10-15T09:30:00Z","v":100,"vw":990.99},{"c":991,"h":991,"l":991,"n":4,"o":991,"t":"2026-10-15T10:00:00Z","v":55,"vw":991},{"c":991.8,"h":992.24,"l":991.77,"n":36,"o":991.77,"t":"2026-10-15T10:15:00Z","v":568,"vw":991.928622},{"c":991.75,"h":991.75,"l":991.75,"n":7,"o":991.75,"t":"2026-10-15T10:30:00Z","v":61,"vw":991.75},{"c":993,"h":993,"l":991.9,"n":43,"o":991.9,"t":"2026-10-15T10:45:00Z","v":297,"vw":992.345455},{"c":996.45,"h":997.77,"l":990.18,"n":754,"o":992.58,"t":"2026-10-15T11:00:00Z","v":10131,"vw":993.269285},{"c":996,"h":996,"l":995,"n":80,"o":995.55,"t":"2026-10-15T11:15:00Z","v":957,"vw":995.528831},{"c":993.7298,"h":995,"l":993.7298,"n":80,"o":995,"t":"2026-10-15T11:30:00Z","v":494,"vw":994.774293},{"c":994.6547,"h":994.6547,"l":994,"n":23,"o":994,"t":"2026-10-15T11:45:00Z","v":306,"vw":994.145489},{"c":994,"h":995,"l":992.4944,"n":96,"o":994,"t":"2026-10-15T12:00:00Z","v":958,"vw":993.918578},{"c":994.23,"h":995,"l":994,"n":87,"o":994,"t":"2026-10-15T12:15:00Z","v":1020,"vw":994.540773},{"c":994.02,"h":994.02,"l":994.02,"n":5,"o":994.02,"t":"2026-10-15T12:30:00Z","v":67,"vw":994.02},{"c":995.57,"h":995.7,"l":993.51,"n":210,"o":994.02,"t":"2026-10-15T12:45:00Z","v":1828,"vw":995.060717},{"c":996.6,"h":996.6,"l":993.11,"n":265,"o":995.8,"t":"2026-10-15T13:00:00Z","v":2943,"vw":995.849642},{"c":999.5,"h":999.5,"l":994.95,"n":868,"o":996.6,"t":"2026-10-15T13:15:00Z","v":10009,"vw":997.263198},{"c":997.955,"h":1008.3655,"l":997,"n":19166,"o":997.78,"t":"2026-10-15T13:30:00Z","v":382113,"vw":1001.788916},{"c":1002.2601,"h":1007.59,"l":997.34,"n":10076,"o":998.18,"t":"2026-10-15T13:45:00Z","v":182494,"vw":1003.51545},{"c":1003.41,"h":1004.32,"l":1000.65,"n":6522,"o":1002.96,"t":"2026-10-15T14:00:00Z","v":116743,"vw":1002.593479},{"c":1000.66,"h":1004.22,"l":1000.24,"n":5969,"o":1003.38,"t":"2026-10-15T14:15:00Z","v":81510,"vw":1002.203317},{"c":990.53,"h":1001.71,"l":989.755,"n":9111,"o":1000.79,"t":"2026-10-15T14:30:00Z","v":161915,"vw":995.974183},{"c":986.55,"h":990.83,"l":985.55,"n":4862,"o":990.775,"t":"2026-10-15T14:45:00Z","v":78516,"vw":987.424313},{"c":985.795,"h":988.775,"l":985.48,"n":4022,"o":986.48,"t":"2026-10-15T15:00:00Z","v":57327,"vw":987.087941},{"c":987.82,"h":988,"l":984.4894,"n":3990,"o":985.795,"t":"2026-10-15T15:15:00Z","v":65923,"vw":986.676235},{"c":989.2,"h":989.505,"l":986.0395,"n":3164,"o":987.82,"t":"2026-10-15T15:30:00Z","v":52039,"vw":988.259708},{"c":986.295,"h":989.2699,"l":986.14,"n":2834,"o":988.95,"t":"2026-10-15T15:45:00Z","v":41315,"vw":987.191377},{"c":988.7,"h":988.9699,"l":986.38,"n":2879,"o":986.38,"t":"2026-10-15T16:00:00Z","v":49961,"vw":987.669105},{"c":988.8,"h":990.22,"l":988.51,"n":2792,"o":988.735,"t":"2026-10-15T16:15:00Z","v":52413,"vw":989.194121},{"c":988.8518,"h":990.15,"l":988.68,"n":2661,"o":988.74,"t":"2026-10-15T16:30:00Z","v":44402,"vw":989.378267},{"c":986.39,"h":988.87,"l":986.12,"n":2016,"o":988.85,"t":"2026-10-15T16:45:00Z","v":30752,"vw":987.497464},{"c":990.21,"h":990.25,"l":989.37,"n":717,"o":989.97,"t":"2026-10-15T18:00:00Z","v":14622,"vw":989.71973},{"c":990.19,"h":991.155,"l":989.3001,"n":2945,"o":990.115,"t":"2026-10-15T18:15:00Z","v":58187,"vw":990.142333},{"c":987.8399,"h":990.64,"l":987.09,"n":3270,"o":990.12,"t":"2026-10-15T18:30:00Z","v":65646,"vw":989.457074},{"c":984.85,"h":987.395,"l":984.62,"n":3444,"o":987.27,"t":"2026-10-15T18:45:00Z","v":69867,"vw":986.390559},{"c":982.995,"h":985.255,"l":982.71,"n":3506,"o":984.99,"t":"2026-10-15T19:00:00Z","v":53139,"vw":984.301814},{"c":982.77,"h":983.434,"l":981.47,"n":4018,"o":982.85,"t":"2026-10-15T19:15:00Z","v":59627,"vw":982.45226},{"c":981.655,"h":983.03,"l":980.77,"n":4332,"o":982.64,"t":"2026-10-15T19:30:00Z","v":80705,"vw":981.493533},{"c":977.59,"h":981.94,"l":977.24,"n":13822,"o":981.68,"t":"2026-10-15T19:45:00Z","v":381288,"vw":978.674538},{"c":978.51,"h":978.55,"l":978.01,"n":294,"o":978.01,"t":"2026-10-15T20:00:00Z","v":475525,"vw":978.010675},{"c":978.95,"h":979,"l":978.55,"n":46,"o":978.55,"t":"2026-10-15T20:15:00Z","v":1333,"vw":978.966648},{"c":978.54,"h":979.97,"l":978.54,"n":43,"o":978.54,"t":"2026-10-15T20:30:00Z","v":663,"vw":978.7276},{"c":978,"h":978,"l":978,"n":7,"o":978,"t":"2026-10-15T20:45:00Z","v":95,"vw":978},{"c":978.01,"h":978.01,"l":978.01,"n":6,"o":978.01,"t":"2026-10-15T21:00:00Z","v":57,"vw":978.01},{"c":978.75,"h":978.75,"l":978.75,"n":4,"o":978.75,"t":"2026-10-15T21:30:00Z","v":407,"vw":978.75},{"c":977.12,"h":977.12,"l":977.12,"n":6,"o":977.12,"t":"2026-10-15T21:45:00Z","v":54,"vw":977.12},{"c":978,"h":978,"l":978,"n":5,"o":978,"t":"2026-10-15T22:30:00Z","v":107,"vw":978},{"c":978.06,"h":978.06,"l":978.06,"n":10,"o":978.06,"t":"2026-10-15T22:45:00Z","v":483,"vw":978.06},{"c":977.75,"h":977.75,"l":977.66,"n":6,"o":977.66,"t":"2026-10-15T23:00:00Z","v":127,"vw":977.716667},{"c":978.06,"h":978.06,"l":977.9,"n":16,"o":977.9,"t":"2026-10-15T23:15:00Z","v":341,"vw":977.993377}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5981823745410036,"strike":994.6572827417381,"iv":0.2466971848225214,"gamma":0.013800367197062423,"theta":-1.1114903304773562,"vega":0.08928041615667075,"rho":0.0015486663057307107,"breakevenPct":1.7581196569003},{"delta":0.15,"premium":0.9837392900856792,"strike":991.5973072215422,"iv":0.24577919216646266,"gamma":0.018267931456548345,"theta":-1.4605111383108935,"vega":0.11767698898408813,"rho":0.002540514067394093,"breakevenPct":1.4846784973956515},{"delta":0.2,"premium":1.4027417962003454,"strike":988.96804835924,"iv":0.24422677029360967,"gamma":0.0221066493955095,"theta":-1.7454204663212436,"vega":0.14143670120898102,"rho":0.0035790131584716054,"breakevenPct":1.2586947789951974},{"delta":0.25,"premium":1.858268566493955,"strike":986.8091537132988,"iv":0.24198151986183075,"gamma":0.025258635578583766,"theta":-1.9603168393782384,"vega":0.16013272884283247,"rho":0.0046684578435955085,"breakevenPct":1.0845369690809141},{"delta":0.3,"premium":2.3345985401459854,"strike":984.7312541473126,"iv":0.2399817518248175,"gamma":0.028141871267418715,"theta":-2.157024618447246,"vega":0.17721360318513604,"rho":0.005768345111200114,"breakevenPct":0.9207873430524295},{"delta":0.35,"premium":2.9185401459854012,"strike":983.0723291307233,"iv":0.23925182481751825,"gamma":0.029634903782349037,"theta":-2.259645719973457,"vega":0.1859395487723955,"rho":0.006922250182007361,"breakevenPct":0.8108775818159166},{"delta":0.4,"premium":3.502481751824818,"strike":981.4134041141341,"iv":0.23852189781021899,"gamma":0.031127936297279363,"theta":-2.3622668214996683,"vega":0.19466549435965497,"rho":0.008076155252814611,"breakevenPct":0.7009678205794037},{"delta":0.45,"premium":4.158151093439364,"strike":979.7548045062956,"iv":0.23945944333996025,"gamma":0.03218913187541418,"theta":-2.4638870112657387,"vega":0.2019283631544069,"rho":0.009232377973339569,"breakevenPct":0.5984250045738482},{"delta":0.5,"premium":5.226739562624254,"strike":978.0980781974818,"iv":0.2499962226640159,"gamma":0.030764347249834328,"theta":-2.5597451954937043,"vega":0.20076865473823724,"rho":0.010401942839536745,"breakevenPct":0.5382919003032629},{"delta":0.55,"premium":6.295328031809145,"strike":976.441351888668,"iv":0.26053300198807156,"gamma":0.02933956262425447,"theta":-2.65560337972167,"vega":0.1996089463220676,"rho":0.011571507705733923,"breakevenPct":0.4781587960326777},{"delta":0.6,"premium":7.348349834983497,"strike":974.7854785478548,"iv":0.26866171617161716,"gamma":0.027992739273927394,"theta":-2.7113353135313534,"vega":0.19713267326732675,"rho":0.012737373583072118,"breakevenPct":0.4165213159559088},{"delta":0.65,"premium":8.297194719471946,"strike":973.1353135313532,"iv":0.26067491749174915,"gamma":0.02716765676567657,"theta":-2.4985300330033002,"vega":0.18584554455445546,"rho":0.013878484688815607,"breakevenPct":0.3448160900992945},{"delta":0.7,"premium":9.246039603960394,"strike":971.4851485148515,"iv":0.2526881188118812,"gamma":0.026342574257425744,"theta":-2.2857247524752475,"vega":0.17455841584158416,"rho":0.015019595794559094,"breakevenPct":0.27311086424268033},{"delta":0.75,"premium":10.763101604278075,"strike":969.3315508021391,"iv":0.25468716577540107,"gamma":0.024845989304812834,"theta":-2.126590374331551,"vega":0.1623090909090909,"rho":0.016143199314651555,"breakevenPct":0.20802940580508233},{"delta":0.8,"premium":17.394117647058827,"strike":962.6470588235294,"iv":0.3465588235294118,"gamma":0.01730588235294117,"theta":-2.450494117647059,"vega":0.14139999999999997,"rho":0.017109234563884752,"breakevenPct":0.20256185413863148},{"delta":0.85,"premium":24.02785714285714,"strike":955.8571428571429,"iv":0.42926,"gamma":0.010645714285714288,"theta":-2.6443714285714286,"vega":0.11925428571428572,"rho":0.01806089642238369,"breakevenPct":0.18659386949676754},{"delta":0.9,"premium":32.16541095890411,"strike":947.1575342465753,"iv":0.482113698630137,"gamma":0.007453424657534246,"theta":-2.2317123287671237,"vega":0.08978082191780822,"rho":0.01889002239932094,"breakevenPct":0.12912757964537158}],"put":[{"delta":0.1,"premium":0.6379537953795379,"strike":961.0808580858086,"iv":0.2611844884488449,"gamma":0.013083498349834985,"theta":-1.1467366336633664,"vega":0.0889983498349835,"rho":-0.001633661428893525,"breakevenPct":1.801228524791002},{"delta":0.15,"premium":0.9974745134383689,"strike":965.1158480074142,"iv":0.248735125115848,"gamma":0.018271455050973124,"theta":-1.4654996292863764,"vega":0.11907738646895273,"rho":-0.0026469902152866983,"breakevenPct":1.4254367325137582},{"delta":0.2,"premium":1.446964782205746,"strike":967.4328081556997,"iv":0.24743762743280814,"gamma":0.02170055607043559,"theta":-1.7174922150139018,"vega":0.1406251158480074,"rho":-0.003750018562715264,"breakevenPct":1.2345006059450347},{"delta":0.25,"premium":1.896455050973123,"strike":969.7497683039852,"iv":0.2461401297497683,"gamma":0.02512965708989805,"theta":-1.969484800741427,"vega":0.1621728452270621,"rho":-0.00485304691014383,"breakevenPct":1.043564479376311},{"delta":0.3,"premium":2.4247927090779124,"strike":971.5939957112223,"iv":0.2437046461758399,"gamma":0.02741279485346676,"theta":-2.097408649035025,"vega":0.17492473195139385,"rho":-0.006020159198852921,"breakevenPct":0.9090236793096136},{"delta":0.35,"premium":2.962676912080057,"strike":973.3809864188706,"iv":0.24113137955682631,"gamma":0.029557183702644745,"theta":-2.210310721944246,"vega":0.18661165117941386,"rho":-0.007195030529779833,"breakevenPct":0.7813110129449552},{"delta":0.4,"premium":3.521388716677,"strike":975.1456912585245,"iv":0.23886701797892126,"gamma":0.031514569125852446,"theta":-2.3145114693118414,"vega":0.19734569125852447,"rho":-0.008372748868837493,"breakevenPct":0.6580064063710303},{"delta":0.45,"premium":4.2808431494110355,"strike":976.6955982641042,"iv":0.2395799752014879,"gamma":0.03166955982641042,"theta":-2.3348462492250466,"vega":0.19889559826410413,"rho":-0.009577907520304262,"breakevenPct":0.5771879930992831},{"delta":0.5,"premium":5.0402975821450715,"strike":978.2455052696838,"iv":0.24029293242405456,"gamma":0.031824550526968386,"theta":-2.355181029138252,"vega":0.2004455052696838,"rho":-0.010783066171771029,"breakevenPct":0.49636957982753604},{"delta":0.55,"premium":5.799752014879108,"strike":979.7954122752635,"iv":0.2410058896466212,"gamma":0.03197954122752635,"theta":-2.375515809051457,"vega":0.20199541227526346,"rho":-0.0119882248232378,"breakevenPct":0.41555116655578883},{"delta":0.6,"premium":6.852397029034436,"strike":981.4652261985145,"iv":0.24206704929101958,"gamma":0.030710600945307226,"theta":-2.292132613099257,"vega":0.19472734638757597,"rho":-0.013181304838059292,"breakevenPct":0.35244983237427585},{"delta":0.65,"premium":7.9496286293045255,"strike":983.1532748143146,"iv":0.2431811613774477,"gamma":0.029225118163403105,"theta":-2.192976637407157,"vega":0.18611829844699526,"rho":-0.014372548009519983,"breakevenPct":0.29204280054289045},{"delta":0.7,"premium":9.046860229574612,"strike":984.8413234301148,"iv":0.24429527346387578,"gamma":0.027739635381498987,"theta":-2.0938206617150574,"vega":0.17750925050641458,"rho":-0.015563791180980672,"breakevenPct":0.23163576871150518}]},"raw":{"call":[{"delta":0.1,"premium":0.5981823745410036,"strike":994.6572827417381,"iv":0.2466971848225214,"gamma":0.013800367197062423,"theta":-1.1114903304773562,"vega":0.08928041615667075,"rho":0.0015486663057307107,"breakevenPct":1.7581196569003},{"delta":0.15,"premium":0.9837392900856792,"strike":991.5973072215422,"iv":0.24577919216646266,"gamma":0.018267931456548345,"theta":-1.4605111383108935,"vega":0.11767698898408813,"rho":0.002540514067394093,"breakevenPct":1.4846784973956515},{"delta":0.2,"premium":1.4027417962003454,"strike":988.96804835924,"iv":0.24422677029360967,"gamma":0.0221066493955095,"theta":-1.7454204663212436,"vega":0.14143670120898102,"rho":0.0035790131584716054,"breakevenPct":1.2586947789951974},{"delta":0.25,"premium":1.858268566493955,"strike":986.8091537132988,"iv":0.24198151986183075,"gamma":0.025258635578583766,"theta":-1.9603168393782384,"vega":0.16013272884283247,"rho":0.0046684578435955085,"breakevenPct":1.0845369690809141},{"delta":0.3,"premium":2.3345985401459854,"strike":984.7312541473126,"iv":0.2399817518248175,"gamma":0.028141871267418715,"theta":-2.157024618447246,"vega":0.17721360318513604,"rho":0.005768345111200114,"breakevenPct":0.9207873430524295},{"delta":0.35,"premium":2.9185401459854012,"strike":983.0723291307233,"iv":0.23925182481751825,"gamma":0.029634903782349037,"theta":-2.259645719973457,"vega":0.1859395487723955,"rho":0.006922250182007361,"breakevenPct":0.8108775818159166},{"delta":0.4,"premium":3.502481751824818,"strike":981.4134041141341,"iv":0.23852189781021899,"gamma":0.031127936297279363,"theta":-2.3622668214996683,"vega":0.19466549435965497,"rho":0.008076155252814611,"breakevenPct":0.7009678205794037},{"delta":0.45,"premium":4.158151093439364,"strike":979.7548045062956,"iv":0.23945944333996025,"gamma":0.03218913187541418,"theta":-2.4638870112657387,"vega":0.2019283631544069,"rho":0.009232377973339569,"breakevenPct":0.5984250045738482},{"delta":0.5,"premium":5.226739562624254,"strike":978.0980781974818,"iv":0.2499962226640159,"gamma":0.030764347249834328,"theta":-2.5597451954937043,"vega":0.20076865473823724,"rho":0.010401942839536745,"breakevenPct":0.5382919003032629},{"delta":0.55,"premium":6.295328031809145,"strike":976.441351888668,"iv":0.26053300198807156,"gamma":0.02933956262425447,"theta":-2.65560337972167,"vega":0.1996089463220676,"rho":0.011571507705733923,"breakevenPct":0.4781587960326777},{"delta":0.6,"premium":7.348349834983497,"strike":974.7854785478548,"iv":0.26866171617161716,"gamma":0.027992739273927394,"theta":-2.7113353135313534,"vega":0.19713267326732675,"rho":0.012737373583072118,"breakevenPct":0.4165213159559088},{"delta":0.65,"premium":8.297194719471946,"strike":973.1353135313532,"iv":0.26067491749174915,"gamma":0.02716765676567657,"theta":-2.4985300330033002,"vega":0.18584554455445546,"rho":0.013878484688815607,"breakevenPct":0.3448160900992945},{"delta":0.7,"premium":9.246039603960394,"strike":971.4851485148515,"iv":0.2526881188118812,"gamma":0.026342574257425744,"theta":-2.2857247524752475,"vega":0.17455841584158416,"rho":0.015019595794559094,"breakevenPct":0.27311086424268033},{"delta":0.75,"premium":10.763101604278075,"strike":969.3315508021391,"iv":0.25468716577540107,"gamma":0.024845989304812834,"theta":-2.126590374331551,"vega":0.1623090909090909,"rho":0.016143199314651555,"breakevenPct":0.20802940580508233},{"delta":0.8,"premium":17.394117647058827,"strike":962.6470588235294,"iv":0.3465588235294118,"gamma":0.01730588235294117,"theta":-2.450494117647059,"vega":0.14139999999999997,"rho":0.017109234563884752,"breakevenPct":0.20256185413863148},{"delta":0.85,"premium":24.02785714285714,"strike":955.8571428571429,"iv":0.42926,"gamma":0.010645714285714288,"theta":-2.6443714285714286,"vega":0.11925428571428572,"rho":0.01806089642238369,"breakevenPct":0.18659386949676754},{"delta":0.9,"premium":32.16541095890411,"strike":947.1575342465753,"iv":0.482113698630137,"gamma":0.007453424657534246,"theta":-2.2317123287671237,"vega":0.08978082191780822,"rho":0.01889002239932094,"breakevenPct":0.12912757964537158}],"put":[{"delta":0.1,"premium":0.6379537953795379,"strike":961.0808580858086,"iv":0.2611844884488449,"gamma":0.013083498349834985,"theta":-1.1467366336633664,"vega":0.0889983498349835,"rho":-0.001633661428893525,"breakevenPct":1.801228524791002},{"delta":0.15,"premium":0.9974745134383689,"strike":965.1158480074142,"iv":0.248735125115848,"gamma":0.018271455050973124,"theta":-1.4654996292863764,"vega":0.11907738646895273,"rho":-0.0026469902152866983,"breakevenPct":1.4254367325137582},{"delta":0.2,"premium":1.446964782205746,"strike":967.4328081556997,"iv":0.24743762743280814,"gamma":0.02170055607043559,"theta":-1.7174922150139018,"vega":0.1406251158480074,"rho":-0.003750018562715264,"breakevenPct":1.2345006059450347},{"delta":0.25,"premium":1.896455050973123,"strike":969.7497683039852,"iv":0.2461401297497683,"gamma":0.02512965708989805,"theta":-1.969484800741427,"vega":0.1621728452270621,"rho":-0.00485304691014383,"breakevenPct":1.043564479376311},{"delta":0.3,"premium":2.4247927090779124,"strike":971.5939957112223,"iv":0.2437046461758399,"gamma":0.02741279485346676,"theta":-2.097408649035025,"vega":0.17492473195139385,"rho":-0.006020159198852921,"breakevenPct":0.9090236793096136},{"delta":0.35,"premium":2.962676912080057,"strike":973.3809864188706,"iv":0.24113137955682631,"gamma":0.029557183702644745,"theta":-2.210310721944246,"vega":0.18661165117941386,"rho":-0.007195030529779833,"breakevenPct":0.7813110129449552},{"delta":0.4,"premium":3.521388716677,"strike":975.1456912585245,"iv":0.23886701797892126,"gamma":0.031514569125852446,"theta":-2.3145114693118414,"vega":0.19734569125852447,"rho":-0.008372748868837493,"breakevenPct":0.6580064063710303},{"delta":0.45,"premium":4.2808431494110355,"strike":976.6955982641042,"iv":0.2395799752014879,"gamma":0.03166955982641042,"theta":-2.3348462492250466,"vega":0.19889559826410413,"rho":-0.009577907520304262,"breakevenPct":0.5771879930992831},{"delta":0.5,"premium":5.0402975821450715,"strike":978.2455052696838,"iv":0.24029293242405456,"gamma":0.031824550526968386,"theta":-2.355181029138252,"vega":0.2004455052696838,"rho":-0.010783066171771029,"breakevenPct":0.49636957982753604},{"delta":0.55,"premium":5.799752014879108,"strike":979.7954122752635,"iv":0.2410058896466212,"gamma":0.03197954122752635,"theta":-2.375515809051457,"vega":0.20199541227526346,"rho":-0.0119882248232378,"breakevenPct":0.41555116655578883},{"delta":0.6,"premium":6.852397029034436,"strike":981.4652261985145,"iv":0.24206704929101958,"gamma":0.030710600945307226,"theta":-2.292132613099257,"vega":0.19472734638757597,"rho":-0.013181304838059292,"breakevenPct":0.35244983237427585},{"delta":0.65,"premium":7.9496286293045255,"strike":983.1532748143146,"iv":0.2431811613774477,"gamma":0.029225118163403105,"theta":-2.192976637407157,"vega":0.18611829844699526,"rho":-0.014372548009519983,"breakevenPct":0.29204280054289045},{"delta":0.7,"premium":9.046860229574612,"strike":984.8413234301148,"iv":0.24429527346387578,"gamma":0.027739635381498987,"theta":-2.0938206617150574,"vega":0.17750925050641458,"rho":-0.015563791180980672,"breakevenPct":0.23163576871150518}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}